[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBPH":3,"homepage-market-summary":29,"stock-historical-PBPH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBPH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Portfolio Building Block World Pharma and Biotech Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0823,0.022885,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.8,27.93,27.51,27.746,0.054,0.19,105578.878492,29.9,24.184,206157.3133453472,63.3,216,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},206157,44529979.682595,10.87,"2025-11-25",[181,184,194,203,213,224,234,245,256,265,274,285,296,306,314,325,335,344,354,364,374,384,394,404,414,423,432,442,452,461,470,479,489,500,509,517,528,539,549,556,564,572,582,591,599,608,619,629,640,649,657,666,676,686,696,706,715,723,732,741,750,761,768,776,784,792,798,806,814,820,825,832,840,848,856,864,873,882,890,897,905,914,923,931,938,945,953,960,968,976,983,990,996,1003,1009,1017,1026,1033,1041,1048,1056,1061,1069,1076,1085,1093,1099,1105,1113,1118,1126,1135,1143,1151,1159,1167,1174,1182,1190,1196,1202,1210,1215,1222,1228,1235,1241,1248,1256,1263,1267,1275,1284,1291,1298,1305,1312,1318,1326,1332,1339,1346,1351,1356,1362,1367,1375,1381,1387,1394,1401,1409,1415,1423,1429,1435,1443,1449,1457,1462,1468,1475,1481,1485,1493,1500,1506,1513,1520,1527,1535,1542,1548,1553,1558,1565,1573,1579,1586,1589,1595,1599,1603,1608,1614,1621,1626,1630,1637,1642,1648,1656,1663,1668,1673,1679,1683,1689,1693,1700,1704,1708,1712,1719,1723,1727,1732,1734,1739,1743,1749,1753,1757,1763,1768,1773],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},168,27.8241,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",27.73,27.838,27.535,-0.0752,-0.27,78113.2731,159,27.7174,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":50,"vwap":202},"2026-10-02",27.96,27.66,27.8212,-0.101,-0.36,81221.3551,27.7372,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",28.28,27.91,27.9222,-0.4704,-1.66,152235.6431,274,28.0556,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",28.63,28.685,28.35,28.3926,-0.2699,-0.94,91132.2161,179,28.5942,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",28.88,28.46,28.6625,-0.1549,-0.54,95752.2161,279,28.5504,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",28.68,28.93,28.65,28.8174,0.0274,0.1,87380.2165,235,28.8085,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",28.72,28.83,28.56,28.79,0.1037,0.36,97028.7031,223,28.6669,{"date":257,"open":258,"high":250,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",28.4,28.6863,0.2195,0.77,112465.7802,282,28.6666,{"date":266,"open":247,"high":247,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",28.37,28.4668,-0.2832,-0.99,96775.7761,190,28.4701,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",28.5,28.87,28.36,28.75,0.1734,0.61,84924.7311,251,28.7583,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",28.44,28.69,28.29,28.5766,0.2044,0.72,108807.432807,217,28.6016,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",28.43,28.2823,28.3722,-0.1233,-0.43,114433.7391,153,28.3636,{"date":307,"open":278,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":294,"vwap":313},"2026-09-17",28.4955,28.34,0.3917,1.39,75804.2161,28.3944,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",28.17,28.24,28.02,28.1038,-0.0034,-0.01,76621.2161,169,28.1311,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",28.16,27.98,28.1072,-0.1075,-0.38,68466.6361,175,28.0613,{"date":336,"open":205,"high":309,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",28.12,28.2147,0.4106,1.48,82751.2161,471,28.2338,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",28.04,27.79,27.8041,-0.0413,-0.15,101258.8721,295,27.8524,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",28.06,27.83,27.8454,-0.1885,-0.67,78107.8263,231,27.8797,{"date":365,"open":337,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",28.21,28.01,28.0339,-0.1181,-0.42,81957.5263,276,28.0722,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",28.47,28.15,28.152,-0.8558,-2.95,109210.884748,337,28.224,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",29.15,28.94,29.0078,-0.3798,-1.29,83858.0413,264,28.991,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",29.52,29.05,29.3876,0.1532,0.52,84366.694148,283,29.3096,{"date":405,"open":386,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",29.44,29.0628,29.2344,0.2844,0.98,84338.5263,233,29.1683,{"date":415,"open":237,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",28.95,28.8201,0.2937,1.02,92283.1,340,28.8959,{"date":424,"open":215,"high":236,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",28.45,28.6563,-0.0971,-0.34,80268.772374,201,28.6441,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",28.9,28.66,28.7534,-0.2933,-1.01,89483.439223,225,28.701,{"date":443,"open":444,"high":445,"low":416,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",29.08,29.16,29.0467,-0.2861,-0.98,82738.5263,246,29.0731,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":232,"vwap":460},"2026-08-26",29.68,29.3,29.3328,-0.4522,-1.52,93350.9663,29.3727,{"date":462,"open":463,"high":24,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",29.54,29.785,0.3487,1.18,72529.038148,277,29.7928,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":50,"vwap":478},"2026-08-24",29.48,29.17,29.4363,-0.1309,-0.44,107438.991825,29.4074,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",29.09,29.73,29.5672,0.355,1.22,77696.0045,262,29.6188,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",29.56,29.61,29.2,29.2122,-0.5878,-1.97,98050.046218,211,29.3957,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":382,"vwap":508},"2026-08-19",29.07,29.82,29.8,1.2647,4.43,92071.334596,29.6013,{"date":510,"open":316,"high":511,"low":316,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":498,"vwap":516},"2026-08-18",28.55,28.5353,0.6059,2.17,51324.5948,28.4913,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",27.7,28,27.65,27.9294,0.1815,0.65,68184.5948,241,27.9296,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",27.68,27.755,27.575,27.7479,-0.2421,-0.86,84373.7078,413,27.6814,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",28.08,27.935,27.99,0.0059,0.02,75718.5948,212,28.004,{"date":550,"open":347,"high":367,"low":530,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":468,"vwap":555},"2026-08-12",27.9841,0.0163,0.06,97372.6298,27.9419,{"date":557,"open":316,"high":289,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",27.9678,-0.1758,-0.62,73242.7938,260,28.0206,{"date":565,"open":357,"high":566,"low":357,"close":567,"change":568,"percent_change":485,"volume":569,"transactions":570,"vwap":571},"2026-08-10",28.18,28.1436,0.339,86078.349552,173,28.0425,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":485,"volume":579,"transactions":580,"vwap":581},"2026-08-07",27.69,27.84,27.52,27.8046,0.3346,79793.0358,304,27.7334,{"date":583,"open":530,"high":584,"low":585,"close":586,"change":241,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",27.86,27.31,27.47,0.37,81070.5287,559,27.4312,{"date":592,"open":593,"high":197,"low":594,"close":593,"change":595,"percent_change":311,"volume":596,"transactions":597,"vwap":598},"2026-08-05",27.37,27.2137,0.3762,81330.5948,396,27.3331,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":51,"volume":606,"transactions":430,"vwap":607},"2026-08-04",26.91,27.075,26.79,26.9938,0.1322,71439.56764,26.929,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",27.25,27.28,26.72,26.8616,-0.3284,-1.21,74491.992398,397,26.8385,{"date":620,"open":621,"high":611,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",27.22,26.94,27.19,-0.3403,-1.24,114126.5948,285,27.1931,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",27.44,27.54,27.275,27.5303,-0.415,-1.49,135119.1728,319,27.4052,{"date":641,"open":642,"high":377,"low":643,"close":644,"change":645,"percent_change":428,"volume":646,"transactions":647,"vwap":648},"2026-07-29",28.07,27.9001,27.9453,-0.0947,142374.5948,309,28.0544,{"date":650,"open":17,"high":651,"low":17,"close":346,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",28.25,0.5225,1.9,71343.5948,269,28.0611,{"date":658,"open":659,"high":660,"low":593,"close":661,"change":662,"percent_change":95,"volume":663,"transactions":664,"vwap":665},"2026-07-27",27.56,27.75,27.5175,0.1402,76361.5948,404,27.6059,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":468,"vwap":675},"2026-07-24",27.41,27.46,27.3,27.3773,0.1692,0.62,90727.592103,27.3684,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",26.65,27.21,27.2081,0.2981,1.11,88355.5948,124,27.1632,{"date":687,"open":688,"high":689,"low":690,"close":601,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",27.11,27.12,26.83,-0.1285,-0.48,86861.5948,185,26.9922,{"date":697,"open":698,"high":699,"low":612,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",26.75,27.09,27.0385,0.308,1.15,92538.9738,214,26.9328,{"date":707,"open":623,"high":623,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",26.71,26.7305,-0.4617,-1.7,76224.862221,210,26.9732,{"date":716,"open":717,"high":718,"low":699,"close":719,"change":720,"percent_change":81,"volume":721,"transactions":694,"vwap":722},"2026-07-17",27.2,27.43,27.1922,0.0385,73059.6858,27.1684,{"date":724,"open":603,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":570,"vwap":731},"2026-07-16",27.17,26.67,27.1537,0.4287,1.6,78871.322379,27.0924,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":136,"volume":738,"transactions":739,"vwap":740},"2026-07-15",26.55,26.805,26.725,0.1214,87262.5858,205,26.7142,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":304,"vwap":749},"2026-07-14",26.8,26.56,26.6036,-0.3869,-1.43,78452.683423,26.6487,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",26.96,27.13,26.82,26.9905,-0.0995,-0.37,65550.4148,149,26.9897,{"date":762,"open":763,"high":763,"low":764,"close":699,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":699},"2026-07-10",27.45,27.02,-0.371,-1.35,81100,{"date":769,"open":669,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",27.623,27.39,27.461,-0.168,-0.61,88100,{"date":777,"open":574,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",27.78,27.62,27.629,-0.411,-1.47,81200,{"date":785,"open":18,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",28.052999,27.9,28.040001,0.447,1.62,78600,{"date":793,"open":347,"high":347,"low":771,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",27.593,-0.317,-1.14,89100,{"date":799,"open":800,"high":801,"low":802,"close":206,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":206},"2026-07-02",27.35,28.025,27.33,0.885,3.27,1994100,{"date":807,"open":717,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",27.5,26.92,27.025,-0.152,-0.56,1656800,{"date":815,"open":631,"high":631,"low":816,"close":817,"change":818,"percent_change":220,"volume":819,"transactions":9,"vwap":817},"2026-06-30",27.14,27.177,-0.257,68800,{"date":821,"open":623,"high":669,"low":623,"close":822,"change":823,"percent_change":419,"volume":824,"transactions":9,"vwap":822},"2026-06-29",27.434,0.276,91800,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",26.46,27.158,0.729,2.76,116600,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",26.14,26.625,26.429,0.33,1.26,92200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":87,"volume":847,"transactions":9,"vwap":845},"2026-06-24",26.049999,26.26,26,26.099001,0.191,90700,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",25.69,25.95,25.908,0.361,1.41,68400,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",25.26,25.61,25.547,0.296,1.17,102200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",25.59,25.628,25.08,25.251,-0.343,-1.34,82100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",25.67,25.83,25.5,25.594,-0.076,-0.3,94600,{"date":883,"open":884,"high":885,"low":886,"close":875,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":875},"2026-06-16",25.735,25.76,25.461,-0.034,-0.13,80300,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":438,"volume":896,"transactions":9,"vwap":894},"2026-06-15",25.655,25.855,25.704,-0.261,65400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":476,"volume":904,"transactions":9,"vwap":902},"2026-06-12",26.021,26.032,25.96,25.965,-0.114,79100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",25.84,26.21,25.823,26.079,0.536,2.1,94900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",25.73,25.827,25.51,25.543,-0.196,-0.76,50400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":37,"volume":930,"transactions":9,"vwap":928},"2026-06-09",25.77,25.79,25.586,25.739,0.149,75000,{"date":932,"open":933,"high":934,"low":935,"close":866,"change":936,"percent_change":535,"volume":937,"transactions":9,"vwap":866},"2026-06-08",25.82,25.91,25.58,-0.221,76100,{"date":939,"open":940,"high":941,"low":926,"close":942,"change":943,"percent_change":51,"volume":944,"transactions":9,"vwap":942},"2026-06-05",25.81,26.040001,25.811,0.126,74500,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",25.37,25.7,25.685,0.728,2.92,85700,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":37,"volume":959,"transactions":9,"vwap":957},"2026-06-03",24.67,25.0030003,24.957,0.144,60900,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",24.66,24.88,24.813,-0.289,-1.15,76700,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",25.43,25.049999,25.102,-0.599,-2.33,86600,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":560,"volume":982,"transactions":9,"vwap":980},"2026-05-29",25.85,25.62,25.701,-0.161,81400,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":261,"volume":989,"transactions":9,"vwap":987},"2026-05-28",25.68,25.93,25.862,0.197,75700,{"date":991,"open":948,"high":926,"low":992,"close":993,"change":994,"percent_change":158,"volume":995,"transactions":9,"vwap":993},"2026-05-27",25.64,25.665,0.141,66700,{"date":997,"open":935,"high":998,"low":999,"close":1000,"change":981,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-26",25.65,25.515,25.524,-0.63,77800,{"date":1004,"open":1005,"high":916,"low":979,"close":949,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":949},"2026-05-22",25.714,0.204,0.8,76600,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-21",25.16,25.52,25.481,0.239,0.95,91000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",25.19,25.35,25.11,25.242,0.161,0.64,76500,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":173,"volume":1032,"transactions":9,"vwap":1030},"2026-05-19",24.865,25.165,25.080999,0.249,61600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":350,"volume":1040,"transactions":9,"vwap":1038},"2026-05-18",24.85,24.86,24.725,24.832,-0.038,87800,{"date":1042,"open":1043,"high":1043,"low":1036,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",25.17,24.87,-0.359,-1.42,94000,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-14",25.155,25.346,25.229,-0.079,-0.31,60300,{"date":1057,"open":1058,"high":1020,"low":1058,"close":1059,"change":1023,"percent_change":1024,"volume":1060,"transactions":9,"vwap":1059},"2026-05-13",25.02,25.308,82400,{"date":1062,"open":1035,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-12",25.23,24.84,25.147,0.376,1.52,89800,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":81,"volume":1075,"transactions":9,"vwap":1073},"2026-05-11",24.71,25.14,24.771,0.035,91900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-08",24.74,24.835,24.69,24.736,-0.133,-0.53,75400,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-07",25.125,24.83,24.869,-0.464,-1.83,72200,{"date":1094,"open":1019,"high":947,"low":1019,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-06",25.333,0.261,1.04,83000,{"date":1100,"open":1101,"high":1021,"low":1101,"close":1102,"change":1103,"percent_change":101,"volume":1104,"transactions":9,"vwap":1102},"2026-05-05",24.945,25.072001,0.132,57900,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-04",24.81,24.97,24.94,-0.025,-0.1,103800,{"date":1114,"open":1115,"high":1115,"low":1109,"close":1116,"change":1117,"percent_change":428,"volume":1098,"transactions":9,"vwap":1116},"2026-05-01",25.046,24.965,-0.084,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-30",24.91,25.13,25.049,0.752,3.1,98500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-29",24.28,24.36,24.241,24.297,-0.253,-1.03,104400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":241,"volume":1142,"transactions":9,"vwap":1140},"2026-04-28",24.61,24.671,24.461,24.55,0.024,94200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":895,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-27",24.63,24.795,24.52,24.526,-1.05,80000,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-24",24.9,24.68,24.787,-0.309,-1.23,97100,{"date":1160,"open":1161,"high":1011,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-23",25.086,24.95,25.096001,0.031,0.12,95000,{"date":1168,"open":1169,"high":1169,"low":1108,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-22",25.15,25.065001,-0.004,-0.02,114200,{"date":1175,"open":947,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-21",25.38,25.030001,25.069,-0.501,-1.96,60800,{"date":1183,"open":875,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-20",25.71,25.54,25.57,-0.19,-0.74,95600,{"date":1191,"open":1192,"high":933,"low":1192,"close":885,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":885},"2026-04-17",25.56,0.327,1.29,106900,{"date":1197,"open":1012,"high":1012,"low":1198,"close":1199,"change":1200,"percent_change":220,"volume":1201,"transactions":9,"vwap":1199},"2026-04-16",25.39,25.433,-0.242,84000,{"date":1203,"open":1204,"high":925,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-15",25.753,25.48,25.675,-0.068,-0.26,117600,{"date":1211,"open":1206,"high":940,"low":1206,"close":1212,"change":1213,"percent_change":281,"volume":1214,"transactions":9,"vwap":1212},"2026-04-14",25.743,0.155,102600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":22,"volume":1221,"transactions":9,"vwap":1218},"2026-04-13",25.45,25.588,25.36,0.048,85200,{"date":1223,"open":1224,"high":1224,"low":918,"close":1185,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1185},"2026-04-10",25.75,-0.278,-1.08,129900,{"date":1229,"open":979,"high":1230,"low":979,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-09",25.97,25.818,0.009,0.03,158100,{"date":1236,"open":998,"high":933,"low":992,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-08",25.809,0.534,2.11,83700,{"date":1242,"open":858,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":921,"volume":1247,"transactions":9,"vwap":1245},"2026-04-07",25.32,25.0049992,25.275,-0.193,68900,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-06",25.6,25.424,25.468,-0.14,-0.55,150300,{"date":1257,"open":859,"high":1184,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-02",25.49,25.608,-0.212,-0.82,97200,{"date":1264,"open":985,"high":1265,"low":985,"close":933,"change":1096,"percent_change":419,"volume":1266,"transactions":9,"vwap":933},"2026-04-01",25.99,132500,{"date":1268,"open":1269,"high":935,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-31",25.44,25.27,25.559,0.567,2.27,135100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-30",24.995,25.038,24.93,24.992,0.28,1.13,81800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1208,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-27",24.99,25.12,24.712,-1.04,95500,{"date":1292,"open":1293,"high":1169,"low":1116,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-26",25.1,24.972,-0.118,-0.47,100200,{"date":1299,"open":1300,"high":1050,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-25",25,25.09,0.407,1.65,114400,{"date":1306,"open":1137,"high":1307,"low":1137,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-24",24.765,24.683,-0.016,-0.06,82300,{"date":1313,"open":1035,"high":1035,"low":955,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-23",24.699,0.147,0.6,128300,{"date":1319,"open":1064,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-20",24.935,24.44,24.552,-0.368,-1.48,105100,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1039,"percent_change":350,"volume":1331,"transactions":9,"vwap":1330},"2026-03-19",24.79,25.01,24.92,84100,{"date":1333,"open":1198,"high":1198,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-18",24.936,24.958,-0.524,-2.06,176700,{"date":1340,"open":1341,"high":1224,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-17",25.66,25.482,-0.219,-0.85,36600,{"date":1347,"open":859,"high":1348,"low":859,"close":980,"change":1349,"percent_change":121,"volume":1350,"transactions":9,"vwap":980},"2026-03-16",25.74,0.229,86800,{"date":1352,"open":875,"high":986,"low":1353,"close":1354,"change":1253,"percent_change":1254,"volume":1355,"transactions":9,"vwap":1354},"2026-03-13",25.455,25.472,103000,{"date":1357,"open":907,"high":907,"low":1185,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-12",25.612,-0.412,-1.58,96600,{"date":1363,"open":842,"high":842,"low":1364,"close":1365,"change":1366,"percent_change":476,"volume":975,"transactions":9,"vwap":1365},"2026-03-11",25.9,26.024,-0.115,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":151,"volume":1374,"transactions":9,"vwap":1372},"2026-03-10",26.201,26.33,26.11,26.139,0.01,80800,{"date":1376,"open":992,"high":1377,"low":992,"close":1378,"change":1379,"percent_change":121,"volume":1380,"transactions":9,"vwap":1378},"2026-03-09",26.164,26.129,0.233,109800,{"date":1382,"open":850,"high":934,"low":998,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-06",25.896,-0.032,-0.12,7442600,{"date":1388,"open":1389,"high":1389,"low":916,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-05",26.2,25.928,-0.629,-2.37,93300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":281,"volume":1304,"transactions":9,"vwap":1399},"2026-03-04",26.45,26.6,26.435,26.557,0.16,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":476,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-03",26.35,26.49,26.187,26.397,-1.64,163200,{"date":1410,"open":764,"high":764,"low":743,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-02",26.837,-0.357,-1.31,95300,{"date":1416,"open":1417,"high":717,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-27",27.08,27.07,27.194,0.5,1.87,83400,{"date":1424,"open":1425,"high":1425,"low":744,"close":1426,"change":1427,"percent_change":1428,"volume":881,"transactions":9,"vwap":1426},"2026-02-26",26.9,26.694,-0.269,-1,{"date":1430,"open":1417,"high":1431,"low":622,"close":1432,"change":1433,"percent_change":72,"volume":1434,"transactions":9,"vwap":1432},"2026-02-25",27.16,26.963,-0.137,102000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1373,"volume":1442,"transactions":9,"vwap":1440},"2026-02-24",27.049999,27.18,27.01,27.1,0.004,91600,{"date":1444,"open":622,"high":1431,"low":622,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-23",27.096001,0.117,0.43,119700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1083,"volume":1456,"transactions":9,"vwap":1454},"2026-02-20",27,27.059999,26.88,26.979,-0.143,107800,{"date":1458,"open":1439,"high":1459,"low":601,"close":1459,"change":1460,"percent_change":331,"volume":1461,"transactions":9,"vwap":1459},"2026-02-19",27.122,-0.103,142200,{"date":1463,"open":802,"high":802,"low":699,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-18",27.225,-0.107,-0.39,124400,{"date":1469,"open":1470,"high":586,"low":1471,"close":1472,"change":1400,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-17",27.34,27.26,27.332,0.59,16690000,{"date":1476,"open":1477,"high":593,"low":753,"close":1478,"change":1315,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-13",27.15,27.172,0.54,29200,{"date":1482,"open":1483,"high":725,"low":1483,"close":810,"change":1400,"percent_change":1316,"volume":1484,"transactions":9,"vwap":810},"2026-02-12",26.77,102300,{"date":1486,"open":1487,"high":1453,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-11",26.66,26.64,26.865,0.196,0.73,56100,{"date":1494,"open":603,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-10",26.85,26.669,-0.176,-0.66,66200,{"date":1501,"open":1431,"high":1431,"low":1502,"close":1503,"change":1504,"percent_change":692,"volume":1505,"transactions":9,"vwap":1503},"2026-02-09",26.74,26.845,-0.129,72500,{"date":1507,"open":1508,"high":1451,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-06",26.68,26.974,0.645,2.45,63400,{"date":1514,"open":1515,"high":612,"low":1516,"close":1517,"change":1518,"percent_change":1046,"volume":1519,"transactions":9,"vwap":1517},"2026-02-05",26.53,26.29,26.329,-0.379,85000,{"date":1521,"open":1522,"high":603,"low":744,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-04",26.58,26.708,0.607,2.33,106100,{"date":1528,"open":1529,"high":1522,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-03",26.38,26.07,26.101,-0.339,-1.28,42000,{"date":1536,"open":1537,"high":827,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-02",26.23,26.44,0.302,1.16,60200,{"date":1543,"open":1530,"high":1544,"low":1530,"close":1545,"change":1546,"percent_change":837,"volume":1547,"transactions":9,"vwap":1545},"2026-01-30",26.16,26.138,0.087,57800,{"date":1549,"open":1530,"high":1550,"low":842,"close":1551,"change":943,"percent_change":51,"volume":1552,"transactions":9,"vwap":1551},"2026-01-29",26.15,26.051001,88700,{"date":1554,"open":1371,"high":1371,"low":876,"close":1555,"change":1556,"percent_change":1091,"volume":1557,"transactions":9,"vwap":1555},"2026-01-28",25.925,-0.482,62200,{"date":1559,"open":827,"high":1560,"low":1403,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-27",26.57,26.407,0.15,0.57,61000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":988,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-26",26.24,26.27,26.235,26.257,0.76,66600,{"date":1574,"open":1575,"high":1371,"low":851,"close":1576,"change":1141,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-23",26.09,26.059999,0.09,73200,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":131,"volume":1585,"transactions":9,"vwap":1583},"2026-01-22",25.89,26.08,26.035999,0.224,74600,{"date":1587,"open":992,"high":876,"low":859,"close":1588,"change":252,"percent_change":854,"volume":872,"transactions":9,"vwap":1588},"2026-01-21",25.812,{"date":1590,"open":1270,"high":877,"low":1591,"close":1592,"change":1246,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-20",25.25,25.452,-0.75,88600,{"date":1596,"open":1597,"high":985,"low":1597,"close":1598,"change":1165,"percent_change":126,"volume":1290,"transactions":9,"vwap":1598},"2026-01-16",25.552,25.645,{"date":1600,"open":948,"high":948,"low":1269,"close":1601,"change":1323,"percent_change":1046,"volume":1602,"transactions":9,"vwap":1601},"2026-01-15",25.525,63800,{"date":1604,"open":885,"high":934,"low":916,"close":1605,"change":1606,"percent_change":1607,"volume":1414,"transactions":9,"vwap":1605},"2026-01-14",25.893,0.248,0.97,{"date":1609,"open":998,"high":985,"low":1610,"close":1598,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1598},"2026-01-13",25.55,-0.059,-0.23,295500,{"date":1615,"open":1616,"high":1348,"low":1617,"close":894,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":894},"2026-01-12",25.663,25.558,0.029,0.11,74100,{"date":1622,"open":1623,"high":1623,"low":1206,"close":1206,"change":1624,"percent_change":428,"volume":1625,"transactions":9,"vwap":1206},"2026-01-09",25.98,-0.088,87500,{"date":1627,"open":1576,"high":1576,"low":1250,"close":1628,"change":895,"percent_change":1428,"volume":1629,"transactions":9,"vwap":1628},"2026-01-08",25.763,87300,{"date":1631,"open":1632,"high":1417,"low":1633,"close":1365,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1365},"2026-01-07",26.02,25.88,0.494,1.93,79500,{"date":1638,"open":1217,"high":1610,"low":1269,"close":1639,"change":1640,"percent_change":1641,"volume":1331,"transactions":9,"vwap":1639},"2026-01-06",25.53,0.453,1.81,{"date":1643,"open":1153,"high":1021,"low":1153,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-05",25.077,-0.235,-0.93,55300,{"date":1649,"open":1650,"high":1243,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-02",25.24,25.22,25.312,0.069,0.27,70800,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-31",25.31,25.243,-0.082,-0.32,100,{"date":1664,"open":1176,"high":1176,"low":1665,"close":1665,"change":1666,"percent_change":1208,"volume":1667,"transactions":9,"vwap":1665},"2025-12-30",25.325,-0.067,600,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1662,"transactions":9,"vwap":1670},"2025-12-29",25.392,-0.071,-0.28,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":-6,"volume":1678,"transactions":9,"vwap":1676},"2025-12-26",25.47,25.463,-0.001,300,{"date":1680,"open":1258,"high":1258,"low":1681,"close":1681,"change":1653,"percent_change":1654,"volume":1682,"transactions":9,"vwap":1681},"2025-12-24",25.464,400,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-23",25.395,0.158,0.63,200,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1473,"volume":1662,"transactions":9,"vwap":1691},"2025-12-22",25.237,0.148,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-19",25.182,25.089001,0.246,0.99,500,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1619,"volume":1662,"transactions":9,"vwap":1702},"2025-12-18",24.843,0.028,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1465,"percent_change":302,"volume":1662,"transactions":9,"vwap":1707},"2025-12-17",24.89,24.815,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1289,"volume":1662,"transactions":9,"vwap":1710},"2025-12-16",24.922,-0.262,{"date":1713,"open":1714,"high":1651,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-15",25.109,25.184,0.381,1.54,1300,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":151,"percent_change":1400,"volume":1662,"transactions":9,"vwap":1722},"2025-12-12",24.75,24.803,{"date":1724,"open":1078,"high":1725,"low":1078,"close":1725,"change":988,"percent_change":1007,"volume":1726,"transactions":9,"vwap":1725},"2025-12-11",24.763,2500,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":1662,"transactions":9,"vwap":1729},"2025-12-10",24.566,0.382,1.58,{"date":1733,"open":25,"high":25,"low":25,"close":25,"change":1200,"percent_change":270,"volume":1662,"transactions":9,"vwap":25},"2025-12-09",{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1646,"volume":1738,"transactions":9,"vwap":1736},"2025-12-08",24.426,-0.229,105,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":757,"volume":1688,"transactions":9,"vwap":1741},"2025-12-05",24.655,-0.092,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-04",24.747,-0.238,-0.95,11,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":87,"volume":1662,"transactions":9,"vwap":1751},"2025-12-03",24.985,0.184,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":553,"volume":1662,"transactions":9,"vwap":1755},"2025-12-02",24.801,0.015,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-01",24.786,-0.3409,-1.36,5,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1762,"transactions":9,"vwap":1765},"2025-11-28",25.1269,-0.1446,-0.57,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1688,"transactions":9,"vwap":1770},"2025-11-26",25.2715,0.1965,0.78,{"date":179,"open":868,"high":868,"low":1774,"close":1774,"change":1775,"percent_change":1172,"volume":1688,"transactions":9,"vwap":1774},25.075001,-0.005]