[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDBT":3,"stock-historical-BDBT":26,"homepage-market-summary":1665},{"ticker":4,"date":5,"profile":6,"quote":11},"BDBT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bluemonte Core Bond 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},24.1,24.19,24.21,24.09,24.16,-0.06,-0.25,54071.673861,0,25.88,22.8,82363.69727178018,42.2,323,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},1,1000,{"period_high":21,"period_low":22,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},82364,26603474.218785,-3.85,"2025-06-23",[35,38,48,58,64,74,82,92,102,111,120,130,139,145,153,160,168,177,188,197,208,218,226,234,242,253,262,270,280,288,296,305,312,320,324,330,336,345,352,361,370,379,387,397,406,414,421,429,438,447,455,462,469,474,481,488,497,506,512,517,522,529,534,539,545,551,559,566,574,580,587,591,596,603,611,616,621,627,632,638,641,645,651,657,659,663,667,671,676,680,684,691,695,698,701,706,710,714,719,724,728,731,736,741,746,750,753,758,763,768,773,782,789,794,800,806,812,818,824,829,833,836,840,844,847,851,856,859,863,867,870,874,878,883,888,891,896,899,902,907,914,917,921,925,931,937,944,949,956,963,968,975,980,987,991,998,1001,1005,1008,1012,1017,1022,1026,1032,1036,1040,1045,1049,1053,1056,1059,1064,1068,1071,1075,1079,1082,1087,1090,1093,1097,1100,1104,1107,1109,1113,1118,1123,1127,1130,1134,1139,1142,1147,1151,1155,1159,1162,1167,1172,1177,1182,1187,1190,1193,1197,1200,1204,1208,1211,1214,1217,1221,1225,1229,1235,1239,1243,1247,1250,1255,1260,1264,1269,1273,1276,1278,1283,1288,1290,1295,1301,1305,1309,1314,1320,1325,1330,1336,1341,1344,1349,1354,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1389,1392,1395,1400,1404,1411,1414,1420,1423,1426,1431,1436,1440,1444,1449,1452,1455,1460,1462,1467,1470,1473,1478,1481,1485,1489,1493,1498,1500,1504,1507,1512,1515,1520,1523,1526,1531,1534,1538,1541,1544,1548,1552,1555,1559,1564,1567,1570,1573,1577,1580,1585,1590,1595,1598,1601,1605,1611,1614,1620,1625,1629,1632,1635,1639,1646,1649,1654,1658,1663],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":36,"vwap":37},202,24.1196,{"date":39,"open":40,"high":41,"low":42,"close":16,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",24.06,24.1699,24.0408,0.06,0.25,68889.3266,160,24.1364,{"date":49,"open":50,"high":51,"low":52,"close":12,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",24.11,24.13,24.0599,-0.01,-0.04,117390.7486,172,24.1016,{"date":59,"open":12,"high":50,"low":60,"close":50,"change":53,"percent_change":54,"volume":61,"transactions":62,"vwap":63},"2026-09-29",24.05,59001.4116,264,24.0889,{"date":65,"open":66,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-28",24.1301,24.07,24.12,-0.19,-0.78,70170.952141,134,24.1063,{"date":75,"open":76,"high":77,"low":78,"close":77,"change":43,"percent_change":44,"volume":79,"transactions":80,"vwap":81},"2026-09-25",24.24,24.31,24.225,36747.7045,153,24.2647,{"date":83,"open":84,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-24",24.3318,24.2401,24.25,-0.0722,-0.3,23053.8156,58,24.282,{"date":93,"open":94,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-23",24.41,24.3,24.3222,-0.2078,-0.85,57243.406,54,24.3267,{"date":103,"open":104,"high":104,"low":105,"close":104,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-22",24.53,24.48,0.01,0.04,28377.8439,88,24.5074,{"date":112,"open":113,"high":114,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-21",24.43,24.52,0.08,0.33,39954.6763,102,24.5105,{"date":121,"open":122,"high":123,"low":124,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-18",24.4699,24.47,24.44,-0.1,-0.41,50544.2516,74,24.4561,{"date":131,"open":114,"high":132,"low":133,"close":132,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-17",24.54,24.505,0.1,0.41,21002.7086,78,24.5227,{"date":140,"open":123,"high":114,"low":141,"close":124,"change":20,"percent_change":20,"volume":142,"transactions":143,"vwap":144},"2026-09-16",24.42,69265.7086,70,24.4818,{"date":146,"open":147,"high":148,"low":149,"close":124,"change":20,"percent_change":20,"volume":150,"transactions":151,"vwap":152},"2026-09-15",24.425,24.45,24.4124,66201.5516,104,24.4323,{"date":154,"open":141,"high":155,"low":141,"close":124,"change":156,"percent_change":157,"volume":158,"transactions":128,"vwap":159},"2026-09-14",24.5,-0.035,-0.14,73551.7086,24.4676,{"date":161,"open":162,"high":162,"low":123,"close":163,"change":164,"percent_change":17,"volume":165,"transactions":166,"vwap":167},"2026-09-11",24.51,24.475,-0.015,30344.4146,90,24.4895,{"date":169,"open":170,"high":104,"low":163,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-10",24.5223,24.49,-0.15,-0.61,43874.1506,69,24.4872,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-09",24.66,24.68,24.62,24.64,-0.05,-0.2,92926.4368,95,24.6365,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":125,"volume":194,"transactions":195,"vwap":196},"2026-09-08",24.7,24.67,24.69,-0.025,255321.3856,72,24.6869,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-04",24.72,24.73,24.7001,24.715,0.005,0.02,28051.7486,114,24.7215,{"date":209,"open":210,"high":211,"low":192,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-03",24.735,24.74,24.71,0.032,0.13,105659.3416,242,24.7204,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":195,"vwap":225},"2026-09-02",24.65,24.678,0.028,0.11,39830.7475,24.6645,{"date":227,"open":212,"high":228,"low":220,"close":220,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-01",25.06,-0.0795,-0.32,103352.2146,236,24.695,{"date":235,"open":191,"high":211,"low":191,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-08-31",24.7295,-0.0405,-0.16,137146.1006,182,24.7191,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-28",24.85,24.88,24.76,24.77,-0.09,-0.36,57267.1339,201,24.7863,{"date":254,"open":255,"high":256,"low":257,"close":255,"change":258,"percent_change":259,"volume":260,"transactions":90,"vwap":261},"2026-08-27",24.86,24.87,24.84,-0.0852,-0.34,19297.3416,24.8596,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":157,"volume":268,"transactions":166,"vwap":269},"2026-08-26",24.95,24.92,24.9452,-0.0346,65200.4376,24.9306,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-25",24.935,24.9798,24.93,0.1098,0.44,31465.6916,98,24.9531,{"date":281,"open":256,"high":282,"low":244,"close":256,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-24",24.89,0.05,0.2,59611.6916,120,24.8684,{"date":289,"open":244,"high":244,"low":290,"close":291,"change":292,"percent_change":69,"volume":293,"transactions":294,"vwap":295},"2026-08-21",24.81,24.82,-0.0472,40436.356,112,24.8253,{"date":297,"open":298,"high":245,"low":257,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-20",24.8516,24.8672,-0.0678,-0.27,33672.1796,164,24.8586,{"date":306,"open":307,"high":272,"low":245,"close":272,"change":308,"percent_change":135,"volume":309,"transactions":310,"vwap":311},"2026-08-19",24.91,0.1022,72632.4909,103,24.9139,{"date":313,"open":314,"high":257,"low":314,"close":315,"change":316,"percent_change":283,"volume":317,"transactions":318,"vwap":319},"2026-08-18",24.8,24.8328,0.0128,30410.4909,83,24.8251,{"date":321,"open":257,"high":244,"low":314,"close":291,"change":183,"percent_change":184,"volume":322,"transactions":206,"vwap":323},"2026-08-17",31400.0909,24.8244,{"date":325,"open":282,"high":282,"low":257,"close":256,"change":17,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-14",-0.24,49785.490659,169,24.8621,{"date":331,"open":244,"high":332,"low":244,"close":274,"change":115,"percent_change":333,"volume":334,"transactions":46,"vwap":335},"2026-08-13",24.968,0.32,35202.7769,24.9268,{"date":337,"open":338,"high":339,"low":257,"close":244,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-12",24.875,24.885,0.0291,0.12,22524.4909,91,24.8635,{"date":346,"open":347,"high":347,"low":291,"close":348,"change":349,"percent_change":115,"volume":350,"transactions":186,"vwap":351},"2026-08-11",24.854,24.8209,0.0208,61411.6629,24.8245,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-10",24.8499,24.8001,-0.0827,-0.33,39923.8779,60,24.8221,{"date":362,"open":363,"high":363,"low":255,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-07",24.915,24.8828,0.0428,0.17,18750.4283,61,24.882,{"date":371,"open":372,"high":373,"low":374,"close":257,"change":375,"percent_change":230,"volume":376,"transactions":377,"vwap":378},"2026-08-06",24.8701,24.881,24.825,-0.08,15899.3883,86,24.8522,{"date":380,"open":381,"high":382,"low":245,"close":265,"change":383,"percent_change":115,"volume":384,"transactions":385,"vwap":386},"2026-08-05",24.909,24.925,0.0191,76481.5658,130,24.9089,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-04",24.83,24.905,24.9009,0.1153,0.47,23374.5658,65,24.8929,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":284,"volume":404,"transactions":175,"vwap":405},"2026-08-03",24.79,24.805,24.785,24.7856,0.0491,6938.1642,24.794,{"date":407,"open":200,"high":408,"low":212,"close":409,"change":410,"percent_change":259,"volume":411,"transactions":412,"vwap":413},"2026-07-31",24.75,24.7365,-0.0835,63893.6042,79,24.7408,{"date":415,"open":389,"high":416,"low":314,"close":291,"change":417,"percent_change":341,"volume":418,"transactions":419,"vwap":420},"2026-07-30",24.845,0.0287,38191.8561,149,24.8238,{"date":422,"open":255,"high":339,"low":399,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-29",24.7913,-0.1787,-0.72,29084.169,92,24.8308,{"date":430,"open":307,"high":431,"low":307,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-28",24.99,24.97,0.0652,0.26,27759.3633,99,24.9614,{"date":439,"open":440,"high":265,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":186,"vwap":446},"2026-07-27",24.8901,24.8809,24.9048,0.0515,0.21,38776.171124,24.9008,{"date":448,"open":244,"high":449,"low":244,"close":450,"change":451,"percent_change":214,"volume":452,"transactions":453,"vwap":454},"2026-07-24",24.8723,24.8533,0.0333,11680.7407,67,24.8556,{"date":456,"open":290,"high":374,"low":314,"close":291,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-23",-0.0569,-0.23,52951.4261,77,24.8163,{"date":463,"open":363,"high":363,"low":256,"close":464,"change":465,"percent_change":69,"volume":466,"transactions":467,"vwap":468},"2026-07-22",24.8769,-0.0481,19292.7081,71,24.8936,{"date":470,"open":471,"high":471,"low":307,"close":382,"change":183,"percent_change":184,"volume":472,"transactions":143,"vwap":473},"2026-07-21",24.94,20509.9651,24.9274,{"date":475,"open":431,"high":476,"low":477,"close":478,"change":17,"percent_change":326,"volume":479,"transactions":195,"vwap":480},"2026-07-20",25,24.96,24.975,21167.7877,24.9756,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":203,"percent_change":204,"volume":486,"transactions":377,"vwap":487},"2026-07-17",25.09,25.1,25.035,32026.0027,25.0463,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-16",24.98,25.03,-0.0042,-0.02,42151.6477,126,25.013,{"date":498,"open":491,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":412,"vwap":505},"2026-07-15",25.045,25.025,25.0342,0.0442,0.18,25391.5787,25.0383,{"date":507,"open":432,"high":476,"low":477,"close":431,"change":43,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-14",0.24,16386.9637,89,24.9805,{"date":513,"open":264,"high":477,"low":307,"close":274,"change":514,"percent_change":259,"volume":515,"transactions":128,"vwap":516},"2026-07-13",-0.085,10649.8897,24.9351,{"date":518,"open":471,"high":519,"low":471,"close":520,"change":193,"percent_change":125,"volume":521,"transactions":9,"vwap":520},"2026-07-10",25.049999,25.014999,93400,{"date":523,"open":524,"high":525,"low":22,"close":526,"change":527,"percent_change":341,"volume":528,"transactions":9,"vwap":526},"2026-07-09",23.76,25.07,25.040001,0.03,49100,{"date":530,"open":531,"high":531,"low":432,"close":532,"change":54,"percent_change":238,"volume":533,"transactions":9,"vwap":532},"2026-07-08",25.02,25.01,53600,{"date":535,"open":484,"high":484,"low":485,"close":519,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":519},"2026-07-07",-0.11,-0.44,22000,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":106,"percent_change":107,"volume":544,"transactions":9,"vwap":542},"2026-07-06",25.148,25.16,25.13,7500,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":527,"percent_change":341,"volume":550,"transactions":9,"vwap":548},"2026-07-02",25.14,25.15,25.119,19400,{"date":552,"open":553,"high":547,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-01",25.11,25.101,25.12,-0.03,-0.12,69100,{"date":560,"open":561,"high":562,"low":548,"close":548,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":548},"2026-06-30",25.22,25.23,-0.115,-0.46,155600,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":43,"volume":573,"transactions":9,"vwap":571},"2026-06-29",25.25,25.27,25.24,25.265,0.015,55500,{"date":575,"open":576,"high":576,"low":562,"close":568,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":568},"2026-06-26",25.275,-0.065,-0.26,31700,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":572,"percent_change":43,"volume":586,"transactions":9,"vwap":585},"2026-06-25",25.32,25.34,25.3,25.315,25600,{"date":588,"open":569,"high":584,"low":569,"close":584,"change":214,"percent_change":589,"volume":590,"transactions":9,"vwap":584},"2026-06-24",0.52,58000,{"date":592,"open":593,"high":594,"low":542,"close":593,"change":204,"percent_change":115,"volume":595,"transactions":9,"vwap":593},"2026-06-23",25.17,25.2,14300,{"date":597,"open":598,"high":542,"low":599,"close":548,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":548},"2026-06-22",25.155,25.124,-0.07,-0.28,42400,{"date":604,"open":605,"high":606,"low":607,"close":561,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":561},"2026-06-18",25.243,25.259,25.21,0.07,0.28,26500,{"date":612,"open":570,"high":613,"low":548,"close":548,"change":125,"percent_change":614,"volume":615,"transactions":9,"vwap":548},"2026-06-17",25.26,-0.4,41100,{"date":617,"open":562,"high":569,"low":562,"close":568,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":568},"2026-06-16",0.035,0.14,33700,{"date":622,"open":570,"high":623,"low":594,"close":624,"change":625,"percent_change":134,"volume":626,"transactions":9,"vwap":624},"2026-06-15",25.245,25.215,0.025,54200,{"date":628,"open":629,"high":630,"low":548,"close":630,"change":556,"percent_change":557,"volume":631,"transactions":9,"vwap":630},"2026-06-12",25.152,25.19,23100,{"date":633,"open":634,"high":561,"low":525,"close":561,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":561},"2026-06-11",25.116,0.15,0.6,273800,{"date":639,"open":532,"high":553,"low":532,"close":525,"change":493,"percent_change":375,"volume":640,"transactions":9,"vwap":525},"2026-06-10",48000,{"date":642,"open":525,"high":483,"low":519,"close":483,"change":643,"percent_change":434,"volume":644,"transactions":9,"vwap":483},"2026-06-09",0.064,28900,{"date":646,"open":647,"high":647,"low":500,"close":648,"change":649,"percent_change":493,"volume":650,"transactions":9,"vwap":648},"2026-06-08",25.089001,25.025999,-0.004,30000,{"date":652,"open":525,"high":547,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-05",25.030001,-0.118,-0.47,28700,{"date":658,"open":593,"high":593,"low":547,"close":541,"change":222,"percent_change":223,"volume":650,"transactions":9,"vwap":541},"2026-06-04",{"date":660,"open":555,"high":543,"low":661,"close":555,"change":183,"percent_change":184,"volume":662,"transactions":9,"vwap":555},"2026-06-03",25.084999,38500,{"date":664,"open":593,"high":665,"low":542,"close":593,"change":20,"percent_change":20,"volume":666,"transactions":9,"vwap":593},"2026-06-02",25.18,45400,{"date":668,"open":553,"high":593,"low":661,"close":593,"change":669,"percent_change":53,"volume":670,"transactions":9,"vwap":593},"2026-06-01",-0.003,38600,{"date":672,"open":630,"high":594,"low":593,"close":673,"change":674,"percent_change":106,"volume":675,"transactions":9,"vwap":673},"2026-05-29",25.173,0.003,91200,{"date":677,"open":553,"high":593,"low":484,"close":593,"change":678,"percent_change":434,"volume":679,"transactions":9,"vwap":593},"2026-05-28",0.065,45500,{"date":681,"open":553,"high":543,"low":484,"close":682,"change":600,"percent_change":601,"volume":683,"transactions":9,"vwap":682},"2026-05-27",25.105,52100,{"date":685,"open":665,"high":665,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-05-26",25.145,25.175,0.075,0.3,23700,{"date":692,"open":693,"high":484,"low":653,"close":484,"change":527,"percent_change":341,"volume":694,"transactions":9,"vwap":484},"2026-05-22",25.059999,13000,{"date":696,"open":490,"high":525,"low":432,"close":525,"change":204,"percent_change":115,"volume":697,"transactions":9,"vwap":525},"2026-05-21",57100,{"date":699,"open":363,"high":693,"low":307,"close":519,"change":635,"percent_change":636,"volume":700,"transactions":9,"vwap":519},"2026-05-20",406000,{"date":702,"open":703,"high":274,"low":704,"close":703,"change":248,"percent_change":249,"volume":705,"transactions":9,"vwap":703},"2026-05-19",24.9,24.865,85600,{"date":707,"open":708,"high":532,"low":477,"close":431,"change":53,"percent_change":54,"volume":709,"transactions":9,"vwap":431},"2026-05-18",24.984,26800,{"date":711,"open":531,"high":526,"low":431,"close":476,"change":238,"percent_change":712,"volume":713,"transactions":9,"vwap":476},"2026-05-15",-0.64,23000,{"date":715,"open":630,"high":716,"low":542,"close":542,"change":717,"percent_change":493,"volume":718,"transactions":9,"vwap":542},"2026-05-14",25.205,-0.005,20100,{"date":720,"open":543,"high":593,"low":721,"close":722,"change":106,"percent_change":107,"volume":723,"transactions":9,"vwap":722},"2026-05-13",25.125,25.165,15500,{"date":725,"open":542,"high":593,"low":726,"close":598,"change":248,"percent_change":249,"volume":727,"transactions":9,"vwap":598},"2026-05-12",25.144,26200,{"date":729,"open":569,"high":569,"low":562,"close":623,"change":577,"percent_change":578,"volume":730,"transactions":9,"vwap":623},"2026-05-11",12600,{"date":732,"open":582,"high":582,"low":733,"close":734,"change":608,"percent_change":609,"volume":735,"transactions":9,"vwap":734},"2026-05-08",25.285,25.31,11500,{"date":737,"open":738,"high":738,"low":739,"close":570,"change":600,"percent_change":601,"volume":740,"transactions":9,"vwap":570},"2026-05-07",25.33,25.235,40600,{"date":742,"open":743,"high":734,"low":733,"close":734,"change":341,"percent_change":744,"volume":745,"transactions":9,"vwap":734},"2026-05-06",25.29,0.48,24400,{"date":747,"open":542,"high":607,"low":542,"close":630,"change":107,"percent_change":748,"volume":749,"transactions":9,"vwap":630},"2026-05-05",0.16,14800,{"date":751,"open":547,"high":630,"low":484,"close":548,"change":752,"percent_change":301,"volume":644,"transactions":9,"vwap":548},"2026-05-04",-0.068,{"date":754,"open":607,"high":569,"low":594,"close":755,"change":756,"percent_change":341,"volume":757,"transactions":9,"vwap":755},"2026-05-01",25.218,0.031,18300,{"date":759,"open":594,"high":561,"low":760,"close":760,"change":761,"percent_change":134,"volume":762,"transactions":9,"vwap":760},"2026-04-30",25.187,0.024,72700,{"date":764,"open":561,"high":561,"low":548,"close":765,"change":766,"percent_change":614,"volume":767,"transactions":9,"vwap":765},"2026-04-29",25.163,-0.102,41800,{"date":769,"open":623,"high":569,"low":623,"close":571,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":571},"2026-04-28",-0.094,-0.37,16500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-04-27",25.38,25.4,25.345,25.359,-0.044,-0.17,4100,{"date":783,"open":776,"high":784,"low":785,"close":786,"change":787,"percent_change":635,"volume":788,"transactions":9,"vwap":786},"2026-04-24",25.41,25.399,25.403,0.038,5000,{"date":790,"open":784,"high":791,"low":778,"close":792,"change":54,"percent_change":238,"volume":793,"transactions":9,"vwap":792},"2026-04-23",25.425,25.365,10300,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":572,"percent_change":43,"volume":799,"transactions":9,"vwap":798},"2026-04-22",25.42,25.43,25.405,40800,{"date":801,"open":797,"high":802,"low":775,"close":803,"change":375,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-04-21",25.44,25.39,-0.31,12700,{"date":807,"open":808,"high":809,"low":802,"close":808,"change":810,"percent_change":183,"volume":811,"transactions":9,"vwap":808},"2026-04-20",25.47,25.48,-0.013,114600,{"date":813,"open":814,"high":814,"low":808,"close":815,"change":816,"percent_change":135,"volume":817,"transactions":9,"vwap":815},"2026-04-17",25.51,25.483,0.103,26000,{"date":819,"open":802,"high":802,"low":820,"close":775,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":775},"2026-04-16",25.37,-0.034,-0.13,41900,{"date":825,"open":791,"high":791,"low":776,"close":826,"change":827,"percent_change":828,"volume":757,"transactions":9,"vwap":826},"2026-04-15",25.414,-0.046,-0.18,{"date":830,"open":820,"high":831,"low":820,"close":831,"change":608,"percent_change":609,"volume":832,"transactions":9,"vwap":831},"2026-04-14",25.46,109900,{"date":834,"open":583,"high":776,"low":582,"close":803,"change":283,"percent_change":284,"volume":835,"transactions":9,"vwap":803},"2026-04-13",64000,{"date":837,"open":838,"high":838,"low":582,"close":583,"change":556,"percent_change":557,"volume":839,"transactions":9,"vwap":583},"2026-04-10",25.36,31400,{"date":841,"open":842,"high":796,"low":582,"close":820,"change":106,"percent_change":107,"volume":843,"transactions":9,"vwap":820},"2026-04-09",25.355,249300,{"date":845,"open":797,"high":797,"low":583,"close":838,"change":678,"percent_change":434,"volume":846,"transactions":9,"vwap":838},"2026-04-08",786600,{"date":848,"open":630,"high":849,"low":630,"close":849,"change":527,"percent_change":341,"volume":850,"transactions":9,"vwap":849},"2026-04-07",25.295,33100,{"date":852,"open":569,"high":743,"low":568,"close":571,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":571},"2026-04-06",-0.055,-0.22,21400,{"date":857,"open":569,"high":582,"low":569,"close":582,"change":43,"percent_change":508,"volume":858,"transactions":9,"vwap":582},"2026-04-02",32700,{"date":860,"open":861,"high":743,"low":568,"close":613,"change":20,"percent_change":20,"volume":862,"transactions":9,"vwap":613},"2026-04-01",25.252,54300,{"date":864,"open":623,"high":865,"low":607,"close":613,"change":608,"percent_change":609,"volume":866,"transactions":9,"vwap":613},"2026-03-31",25.288,57300,{"date":868,"open":543,"high":561,"low":543,"close":630,"change":214,"percent_change":589,"volume":869,"transactions":9,"vwap":630},"2026-03-30",61200,{"date":871,"open":653,"high":872,"low":653,"close":693,"change":375,"percent_change":230,"volume":873,"transactions":9,"vwap":693},"2026-03-27",25.077999,53800,{"date":875,"open":561,"high":561,"low":543,"close":547,"change":172,"percent_change":876,"volume":877,"transactions":9,"vwap":547},"2026-03-26",-0.59,41700,{"date":879,"open":613,"high":734,"low":613,"close":743,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":743},"2026-03-25",0.095,0.38,15100,{"date":884,"open":885,"high":886,"low":547,"close":885,"change":600,"percent_change":601,"volume":887,"transactions":9,"vwap":885},"2026-03-24",25.195,25.231,42800,{"date":889,"open":547,"high":743,"low":547,"close":571,"change":880,"percent_change":881,"volume":890,"transactions":9,"vwap":571},"2026-03-23",32600,{"date":892,"open":594,"high":607,"low":542,"close":593,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":593},"2026-03-20",-0.21,-0.83,25900,{"date":897,"open":898,"high":776,"low":898,"close":775,"change":107,"percent_change":748,"volume":718,"transactions":9,"vwap":775},"2026-03-19",25.299,{"date":900,"open":796,"high":797,"low":583,"close":583,"change":557,"percent_change":655,"volume":901,"transactions":9,"vwap":583},"2026-03-18",44000,{"date":903,"open":904,"high":905,"low":802,"close":831,"change":43,"percent_change":508,"volume":906,"transactions":9,"vwap":831},"2026-03-17",25.456,25.465,36800,{"date":908,"open":776,"high":909,"low":910,"close":776,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":776},"2026-03-16",25.426,25.375,0.105,0.42,23600,{"date":915,"open":820,"high":820,"low":743,"close":849,"change":156,"percent_change":157,"volume":916,"transactions":9,"vwap":849},"2026-03-13",13300,{"date":918,"open":775,"high":803,"low":584,"close":738,"change":248,"percent_change":919,"volume":920,"transactions":9,"vwap":738},"2026-03-12",-0.35,22100,{"date":922,"open":784,"high":923,"low":784,"close":796,"change":557,"percent_change":655,"volume":924,"transactions":9,"vwap":796},"2026-03-11",25.49,34600,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":600,"percent_change":301,"volume":930,"transactions":9,"vwap":929},"2026-03-10",25.586,25.61,25.54,17100,{"date":932,"open":933,"high":928,"low":934,"close":928,"change":935,"percent_change":609,"volume":936,"transactions":9,"vwap":928},"2026-03-09",25.55,25.493,0.071,15000,{"date":938,"open":939,"high":940,"low":923,"close":941,"change":942,"percent_change":238,"volume":943,"transactions":9,"vwap":941},"2026-03-06",25.5,25.596,25.539,-0.041,49000,{"date":945,"open":946,"high":947,"low":929,"close":947,"change":853,"percent_change":893,"volume":948,"transactions":9,"vwap":947},"2026-03-05",25.56,25.58,43000,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":248,"volume":955,"transactions":9,"vwap":953},"2026-03-04",25.65,25.66,25.635,-0.023,15300,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":248,"volume":962,"transactions":9,"vwap":960},"2026-03-03",25.595,25.68,25.658,-0.022,28200,{"date":964,"open":965,"high":966,"low":965,"close":959,"change":557,"percent_change":655,"volume":967,"transactions":9,"vwap":959},"2026-03-02",25.63,25.71,48500,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":283,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-02-27",25.79,25.8,25.78,0.19,59200,{"date":976,"open":966,"high":977,"low":966,"close":977,"change":978,"percent_change":444,"volume":979,"transactions":9,"vwap":977},"2026-02-26",25.75,0.055,19800,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":125,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-02-25",25.69,25.72,25.695,-0.39,26600,{"date":988,"open":989,"high":971,"low":970,"close":989,"change":53,"percent_change":54,"volume":990,"transactions":9,"vwap":989},"2026-02-24",25.795,24100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":978,"percent_change":444,"volume":997,"transactions":9,"vwap":996},"2026-02-23",25.77,25.82,25.76,25.805,45200,{"date":999,"open":983,"high":977,"low":983,"close":977,"change":204,"percent_change":115,"volume":1000,"transactions":9,"vwap":977},"2026-02-20",14200,{"date":1002,"open":966,"high":977,"low":966,"close":1003,"change":106,"percent_change":107,"volume":1004,"transactions":9,"vwap":1003},"2026-02-19",25.73,47800,{"date":1006,"open":983,"high":977,"low":983,"close":983,"change":54,"percent_change":238,"volume":1007,"transactions":9,"vwap":983},"2026-02-18",50200,{"date":1009,"open":995,"high":993,"low":1010,"close":995,"change":20,"percent_change":20,"volume":1011,"transactions":9,"vwap":995},"2026-02-17",25.746,33800,{"date":1013,"open":1014,"high":995,"low":1014,"close":995,"change":115,"percent_change":1015,"volume":1016,"transactions":9,"vwap":995},"2026-02-13",25.735,0.31,21000,{"date":1018,"open":1019,"high":982,"low":1019,"close":959,"change":223,"percent_change":1020,"volume":1021,"transactions":9,"vwap":959},"2026-02-12",25.62,0.43,88600,{"date":1023,"open":933,"high":928,"low":933,"close":1024,"change":17,"percent_change":458,"volume":1025,"transactions":9,"vwap":1024},"2026-02-11",25.57,163500,{"date":1027,"open":1028,"high":1028,"low":1029,"close":965,"change":608,"percent_change":1030,"volume":1031,"transactions":9,"vwap":965},"2026-02-10",25.64,25.601,0.27,25100,{"date":1033,"open":1034,"high":946,"low":1034,"close":946,"change":106,"percent_change":107,"volume":1035,"transactions":9,"vwap":946},"2026-02-09",25.517,28600,{"date":1037,"open":814,"high":933,"low":814,"close":933,"change":1038,"percent_change":283,"volume":1039,"transactions":9,"vwap":933},"2026-02-06",0.012,276900,{"date":1041,"open":808,"high":929,"low":808,"close":1042,"change":1043,"percent_change":912,"volume":1044,"transactions":9,"vwap":1042},"2026-02-05",25.538,0.108,46300,{"date":1046,"open":796,"high":1047,"low":796,"close":797,"change":164,"percent_change":17,"volume":1048,"transactions":9,"vwap":797},"2026-02-04",25.45,47300,{"date":1050,"open":796,"high":1051,"low":784,"close":1051,"change":203,"percent_change":204,"volume":1052,"transactions":9,"vwap":1051},"2026-02-03",25.445,46100,{"date":1054,"open":831,"high":808,"low":796,"close":802,"change":556,"percent_change":557,"volume":1055,"transactions":9,"vwap":802},"2026-02-02",66100,{"date":1057,"open":808,"high":809,"low":831,"close":808,"change":717,"percent_change":493,"volume":1058,"transactions":9,"vwap":808},"2026-01-30",19600,{"date":1060,"open":797,"high":923,"low":797,"close":1061,"change":1062,"percent_change":43,"volume":1063,"transactions":9,"vwap":1061},"2026-01-29",25.475,0.016,31100,{"date":1065,"open":905,"high":808,"low":802,"close":1066,"change":1067,"percent_change":493,"volume":767,"transactions":9,"vwap":1066},"2026-01-28",25.459,-0.006,{"date":1069,"open":923,"high":939,"low":905,"close":905,"change":556,"percent_change":557,"volume":1070,"transactions":9,"vwap":905},"2026-01-27",6200,{"date":1072,"open":923,"high":1073,"low":809,"close":1073,"change":107,"percent_change":748,"volume":1074,"transactions":9,"vwap":1073},"2026-01-26",25.495,16900,{"date":1076,"open":838,"high":808,"low":838,"close":1077,"change":618,"percent_change":619,"volume":1078,"transactions":9,"vwap":1077},"2026-01-23",25.455,68300,{"date":1080,"open":803,"high":802,"low":803,"close":796,"change":203,"percent_change":204,"volume":1081,"transactions":9,"vwap":796},"2026-01-22",14500,{"date":1083,"open":820,"high":791,"low":820,"close":1084,"change":978,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-01-21",25.415,0.22,28500,{"date":1088,"open":1089,"high":803,"low":583,"close":838,"change":375,"percent_change":804,"volume":749,"transactions":9,"vwap":838},"2026-01-20",25.35,{"date":1091,"open":808,"high":1073,"low":797,"close":802,"change":853,"percent_change":854,"volume":1092,"transactions":9,"vwap":802},"2026-01-16",18700,{"date":1094,"open":1095,"high":1095,"low":923,"close":1073,"change":156,"percent_change":157,"volume":1096,"transactions":9,"vwap":1073},"2026-01-15",25.53,25000,{"date":1098,"open":923,"high":929,"low":923,"close":1095,"change":107,"percent_change":748,"volume":1099,"transactions":9,"vwap":1095},"2026-01-14",34300,{"date":1101,"open":809,"high":933,"low":1102,"close":923,"change":527,"percent_change":341,"volume":1103,"transactions":9,"vwap":923},"2026-01-13",25.453,50300,{"date":1105,"open":1047,"high":923,"low":1047,"close":831,"change":556,"percent_change":557,"volume":1106,"transactions":9,"vwap":831},"2026-01-12",164200,{"date":1108,"open":1047,"high":923,"low":1047,"close":923,"change":43,"percent_change":508,"volume":521,"transactions":9,"vwap":923},"2026-01-09",{"date":1110,"open":784,"high":802,"low":784,"close":797,"change":1111,"percent_change":172,"volume":1112,"transactions":9,"vwap":797},"2026-01-08",-0.039,70800,{"date":1114,"open":808,"high":939,"low":1047,"close":1115,"change":1116,"percent_change":214,"volume":1117,"transactions":9,"vwap":1115},"2026-01-07",25.469,0.034,17200,{"date":1119,"open":784,"high":802,"low":776,"close":1120,"change":1121,"percent_change":248,"volume":1122,"transactions":9,"vwap":1120},"2026-01-06",25.435,-0.024,46000,{"date":1124,"open":797,"high":831,"low":796,"close":1066,"change":1125,"percent_change":1126,"volume":1058,"transactions":9,"vwap":1066},"2026-01-05",0.059,0.23,{"date":1128,"open":797,"high":797,"low":775,"close":776,"change":493,"percent_change":375,"volume":1129,"transactions":9,"vwap":776},"2026-01-02",13200,{"date":1131,"open":1047,"high":1061,"low":1084,"close":796,"change":1132,"percent_change":893,"volume":1133,"transactions":9,"vwap":796},"2025-12-31",-0.054,101600,{"date":1135,"open":831,"high":923,"low":802,"close":1136,"change":1137,"percent_change":425,"volume":1138,"transactions":9,"vwap":1136},"2025-12-30",25.474,-0.186,13900,{"date":1140,"open":1028,"high":952,"low":1019,"close":952,"change":283,"percent_change":284,"volume":1141,"transactions":9,"vwap":952},"2025-12-29",74200,{"date":1143,"open":1144,"high":1144,"low":928,"close":928,"change":1145,"percent_change":1146,"volume":538,"transactions":9,"vwap":928},"2025-12-26",25.7,0.09,0.35,{"date":1148,"open":1028,"high":1028,"low":1149,"close":1149,"change":556,"percent_change":557,"volume":1150,"transactions":9,"vwap":1149},"2025-12-24",25.52,7200,{"date":1152,"open":1047,"high":1153,"low":1047,"close":933,"change":717,"percent_change":493,"volume":1154,"transactions":9,"vwap":933},"2025-12-23",25.566,29800,{"date":1156,"open":1024,"high":1024,"low":1095,"close":1157,"change":164,"percent_change":17,"volume":1158,"transactions":9,"vwap":1157},"2025-12-22",25.555,31200,{"date":1160,"open":1024,"high":947,"low":946,"close":1024,"change":183,"percent_change":184,"volume":1161,"transactions":9,"vwap":1024},"2025-12-19",116700,{"date":1163,"open":1164,"high":1019,"low":1165,"close":1019,"change":608,"percent_change":1030,"volume":1166,"transactions":9,"vwap":1019},"2025-12-18",25.617,25.59,8500,{"date":1168,"open":929,"high":933,"low":1169,"close":933,"change":1170,"percent_change":54,"volume":1171,"transactions":9,"vwap":933},"2025-12-17",25.529,-0.009,36000,{"date":1173,"open":814,"high":946,"low":814,"close":1174,"change":1175,"percent_change":973,"volume":1176,"transactions":9,"vwap":1174},"2025-12-16",25.559,0.049,20600,{"date":1178,"open":1047,"high":1179,"low":1047,"close":814,"change":1180,"percent_change":115,"volume":1181,"transactions":9,"vwap":814},"2025-12-15",25.525,0.021,50600,{"date":1183,"open":939,"high":939,"low":808,"close":1184,"change":1185,"percent_change":184,"volume":1186,"transactions":9,"vwap":1184},"2025-12-12",25.489,-0.051,72400,{"date":1188,"open":1189,"high":1189,"low":929,"close":929,"change":493,"percent_change":375,"volume":882,"transactions":9,"vwap":929},"2025-12-11",25.6,{"date":1191,"open":814,"high":946,"low":809,"close":946,"change":1192,"percent_change":116,"volume":631,"transactions":9,"vwap":946},"2025-12-10",0.085,{"date":1194,"open":1195,"high":923,"low":831,"close":1061,"change":193,"percent_change":125,"volume":1196,"transactions":9,"vwap":1061},"2025-12-09",25.473,136600,{"date":1198,"open":939,"high":939,"low":905,"close":939,"change":556,"percent_change":557,"volume":1199,"transactions":9,"vwap":939},"2025-12-08",27100,{"date":1201,"open":1202,"high":1202,"low":1149,"close":1095,"change":54,"percent_change":238,"volume":1203,"transactions":9,"vwap":1095},"2025-12-05",25.568,25700,{"date":1205,"open":1206,"high":947,"low":933,"close":1024,"change":183,"percent_change":184,"volume":1207,"transactions":9,"vwap":1024},"2025-12-04",25.575,59300,{"date":1209,"open":1165,"high":965,"low":1165,"close":1019,"change":107,"percent_change":748,"volume":1210,"transactions":9,"vwap":1019},"2025-12-03",22500,{"date":1212,"open":1213,"high":1165,"low":1213,"close":947,"change":204,"percent_change":115,"volume":877,"transactions":9,"vwap":947},"2025-12-02",25.547,{"date":1215,"open":1024,"high":1024,"low":929,"close":946,"change":125,"percent_change":985,"volume":1216,"transactions":9,"vwap":946},"2025-12-01",87000,{"date":1218,"open":952,"high":952,"low":1219,"close":952,"change":600,"percent_change":301,"volume":1220,"transactions":9,"vwap":952},"2025-11-28",25.638,2300,{"date":1222,"open":951,"high":1003,"low":1223,"close":1003,"change":935,"percent_change":609,"volume":1224,"transactions":9,"vwap":1003},"2025-11-26",25.625,77500,{"date":1226,"open":1028,"high":959,"low":1227,"close":1228,"change":961,"percent_change":248,"volume":887,"transactions":9,"vwap":1228},"2025-11-25",25.621,25.659,{"date":1230,"open":1231,"high":982,"low":1231,"close":1232,"change":1233,"percent_change":748,"volume":1234,"transactions":9,"vwap":1232},"2025-11-24",25.67,25.681,0.041,15400,{"date":1236,"open":951,"high":951,"low":1237,"close":1028,"change":283,"percent_change":284,"volume":1238,"transactions":9,"vwap":1028},"2025-11-21",25.606,56300,{"date":1240,"open":1165,"high":1165,"low":946,"close":1165,"change":1241,"percent_change":444,"volume":1242,"transactions":9,"vwap":1165},"2025-11-20",0.053,38400,{"date":1244,"open":946,"high":947,"low":1149,"close":1245,"change":961,"percent_change":248,"volume":1246,"transactions":9,"vwap":1245},"2025-11-19",25.537,68100,{"date":1248,"open":1165,"high":1165,"low":1249,"close":1174,"change":213,"percent_change":214,"volume":1021,"transactions":9,"vwap":1174},"2025-11-18",25.523,{"date":1251,"open":933,"high":946,"low":1252,"close":1252,"change":1253,"percent_change":527,"volume":1254,"transactions":9,"vwap":1252},"2025-11-17",25.527,0.008,103300,{"date":1256,"open":933,"high":1024,"low":814,"close":1257,"change":1258,"percent_change":157,"volume":1259,"transactions":9,"vwap":1257},"2025-11-14",25.519,-0.036,43200,{"date":1261,"open":947,"high":1262,"low":933,"close":1157,"change":514,"percent_change":357,"volume":1263,"transactions":9,"vwap":1157},"2025-11-13",25.581,56200,{"date":1265,"open":1266,"high":951,"low":1029,"close":1028,"change":1267,"percent_change":53,"volume":1268,"transactions":9,"vwap":1028},"2025-11-12",25.632,-0.002,71300,{"date":1270,"open":1019,"high":951,"low":1019,"close":1271,"change":1272,"percent_change":333,"volume":670,"transactions":9,"vwap":1271},"2025-11-11",25.642,0.082,{"date":1274,"open":1024,"high":947,"low":946,"close":946,"change":493,"percent_change":375,"volume":1275,"transactions":9,"vwap":946},"2025-11-10",55200,{"date":1277,"open":1024,"high":1019,"low":946,"close":947,"change":53,"percent_change":54,"volume":799,"transactions":9,"vwap":947},"2025-11-07",{"date":1279,"open":1024,"high":1189,"low":1024,"close":1165,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1165},"2025-11-06",0.102,0.4,44200,{"date":1284,"open":1095,"high":1095,"low":809,"close":1285,"change":1286,"percent_change":230,"volume":1287,"transactions":9,"vwap":1285},"2025-11-05",25.488,-0.082,33300,{"date":1289,"open":947,"high":947,"low":946,"close":1024,"change":106,"percent_change":107,"volume":920,"transactions":9,"vwap":1024},"2025-11-04",{"date":1291,"open":1292,"high":946,"low":814,"close":946,"change":1293,"percent_change":54,"volume":1294,"transactions":9,"vwap":946},"2025-11-03",25.531,-0.011,68400,{"date":1296,"open":928,"high":1019,"low":1297,"close":1298,"change":1299,"percent_change":600,"volume":1300,"transactions":9,"vwap":1298},"2025-10-31",25.556,25.571,-0.019,73900,{"date":1302,"open":946,"high":965,"low":946,"close":1165,"change":1303,"percent_change":564,"volume":1304,"transactions":9,"vwap":1165},"2025-10-30",-0.117,109600,{"date":1306,"open":21,"high":21,"low":1144,"close":1307,"change":1308,"percent_change":537,"volume":850,"transactions":9,"vwap":1307},"2025-10-29",25.707,-0.113,{"date":1310,"open":1311,"high":1311,"low":1312,"close":994,"change":53,"percent_change":54,"volume":1313,"transactions":9,"vwap":994},"2025-10-28",25.87,25.81,89100,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1180,"percent_change":115,"volume":1319,"transactions":9,"vwap":1318},"2025-10-27",25.779,25.85,25.83,70300,{"date":1321,"open":989,"high":1312,"low":970,"close":1322,"change":1323,"percent_change":214,"volume":1324,"transactions":9,"vwap":1322},"2025-10-24",25.809,0.033,24700,{"date":1326,"open":971,"high":1327,"low":1328,"close":1328,"change":183,"percent_change":69,"volume":1329,"transactions":9,"vwap":1328},"2025-10-23",25.801,25.776,73400,{"date":1331,"open":1312,"high":1332,"low":970,"close":1333,"change":1334,"percent_change":20,"volume":1335,"transactions":9,"vwap":1333},"2025-10-22",25.84,25.826,0.001,52900,{"date":1337,"open":1338,"high":1332,"low":1312,"close":1339,"change":625,"percent_change":134,"volume":1340,"transactions":9,"vwap":1339},"2025-10-21",25.836,25.825,120000,{"date":1342,"open":972,"high":971,"low":972,"close":971,"change":527,"percent_change":341,"volume":1343,"transactions":9,"vwap":971},"2025-10-20",4600,{"date":1345,"open":1346,"high":993,"low":1347,"close":993,"change":493,"percent_change":375,"volume":1348,"transactions":9,"vwap":993},"2025-10-17",25.745,25.74,131600,{"date":1350,"open":966,"high":971,"low":1144,"close":970,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":970},"2025-10-16",0.092,0.36,165800,{"date":1355,"open":1347,"high":995,"low":959,"close":1356,"change":222,"percent_change":223,"volume":1357,"transactions":9,"vwap":1356},"2025-10-15",25.698,65800,{"date":1359,"open":995,"high":995,"low":951,"close":1231,"change":53,"percent_change":54,"volume":1360,"transactions":9,"vwap":1231},"2025-10-14",112700,{"date":1362,"open":1363,"high":959,"low":928,"close":959,"change":107,"percent_change":748,"volume":839,"transactions":9,"vwap":959},"2025-10-13",25.636,{"date":1365,"open":1189,"high":952,"low":1189,"close":1028,"change":223,"percent_change":1020,"volume":1366,"transactions":9,"vwap":1028},"2025-10-10",36600,{"date":1368,"open":929,"high":946,"low":1169,"close":1095,"change":183,"percent_change":184,"volume":1369,"transactions":9,"vwap":1095},"2025-10-09",32800,{"date":1371,"open":1189,"high":1189,"low":1024,"close":947,"change":20,"percent_change":20,"volume":1372,"transactions":9,"vwap":947},"2025-10-08",102700,{"date":1374,"open":933,"high":1189,"low":933,"close":947,"change":107,"percent_change":748,"volume":1375,"transactions":9,"vwap":947},"2025-10-07",45900,{"date":1377,"open":734,"high":1024,"low":734,"close":929,"change":183,"percent_change":184,"volume":1378,"transactions":9,"vwap":929},"2025-10-06",27700,{"date":1380,"open":1019,"high":1019,"low":947,"close":1165,"change":493,"percent_change":375,"volume":1381,"transactions":9,"vwap":1165},"2025-10-03",23500,{"date":1383,"open":947,"high":965,"low":1024,"close":928,"change":107,"percent_change":748,"volume":1384,"transactions":9,"vwap":928},"2025-10-02",42900,{"date":1386,"open":1165,"high":1165,"low":1387,"close":1024,"change":43,"percent_change":508,"volume":1388,"transactions":9,"vwap":1024},"2025-10-01",25.541,44100,{"date":1390,"open":1149,"high":1024,"low":939,"close":814,"change":53,"percent_change":54,"volume":1391,"transactions":9,"vwap":814},"2025-09-30",40200,{"date":1393,"open":809,"high":929,"low":809,"close":1149,"change":954,"percent_change":248,"volume":1394,"transactions":9,"vwap":1149},"2025-09-29",25200,{"date":1396,"open":928,"high":928,"low":1149,"close":1397,"change":1398,"percent_change":366,"volume":1399,"transactions":9,"vwap":1397},"2025-09-26",25.543,0.043,47900,{"date":1401,"open":1165,"high":1165,"low":934,"close":939,"change":1402,"percent_change":259,"volume":1403,"transactions":9,"vwap":939},"2025-09-25",-0.088,20500,{"date":1405,"open":1406,"high":1407,"low":946,"close":1408,"change":1409,"percent_change":184,"volume":1410,"transactions":9,"vwap":1408},"2025-09-24",25.591,25.602,25.588,-0.052,39900,{"date":1412,"open":1189,"high":1028,"low":958,"close":1028,"change":978,"percent_change":444,"volume":1413,"transactions":9,"vwap":1028},"2025-09-23",27000,{"date":1415,"open":1189,"high":1416,"low":1417,"close":1418,"change":54,"percent_change":238,"volume":1419,"transactions":9,"vwap":1418},"2025-09-22",25.608,25.584,25.585,6900,{"date":1421,"open":1189,"high":1028,"low":1165,"close":1223,"change":572,"percent_change":43,"volume":1422,"transactions":9,"vwap":1223},"2025-09-19",59800,{"date":1424,"open":1189,"high":1028,"low":1189,"close":928,"change":17,"percent_change":458,"volume":1425,"transactions":9,"vwap":928},"2025-09-18",62400,{"date":1427,"open":1428,"high":971,"low":1231,"close":1231,"change":1429,"percent_change":18,"volume":1430,"transactions":9,"vwap":1231},"2025-09-17",25.747,-0.064,62200,{"date":1432,"open":977,"high":977,"low":983,"close":1433,"change":1434,"percent_change":204,"volume":1435,"transactions":9,"vwap":1433},"2025-09-16",25.734,0.004,53500,{"date":1437,"open":983,"high":1347,"low":1438,"close":1003,"change":107,"percent_change":748,"volume":1439,"transactions":9,"vwap":1003},"2025-09-15",25.712,90700,{"date":1441,"open":951,"high":982,"low":1028,"close":982,"change":1442,"percent_change":183,"volume":1443,"transactions":9,"vwap":982},"2025-09-12",-0.012,29000,{"date":1445,"open":1144,"high":1003,"low":1446,"close":1447,"change":1448,"percent_change":748,"volume":913,"transactions":9,"vwap":1447},"2025-09-11",25.699,25.702,0.042,{"date":1450,"open":965,"high":959,"low":965,"close":952,"change":107,"percent_change":748,"volume":1451,"transactions":9,"vwap":952},"2025-09-10",11900,{"date":1453,"open":1028,"high":1028,"low":1165,"close":1019,"change":156,"percent_change":157,"volume":1454,"transactions":9,"vwap":1019},"2025-09-09",67100,{"date":1456,"open":1028,"high":952,"low":1019,"close":1457,"change":688,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-09-08",25.655,0.29,6100,{"date":1461,"open":1165,"high":1416,"low":947,"close":947,"change":223,"percent_change":1020,"volume":839,"transactions":9,"vwap":947},"2025-09-05",{"date":1463,"open":1464,"high":808,"low":776,"close":808,"change":880,"percent_change":1465,"volume":1466,"transactions":9,"vwap":808},"2025-09-04",25.417,0.37,9200,{"date":1468,"open":743,"high":803,"low":743,"close":910,"change":911,"percent_change":912,"volume":1469,"transactions":9,"vwap":910},"2025-09-03",32200,{"date":1471,"open":569,"high":743,"low":568,"close":569,"change":1472,"percent_change":804,"volume":930,"transactions":9,"vwap":569},"2025-09-02",-0.078,{"date":1474,"open":738,"high":1475,"low":738,"close":1476,"change":810,"percent_change":183,"volume":1477,"transactions":9,"vwap":1476},"2025-08-29",25.369,25.348,39100,{"date":1479,"open":568,"high":820,"low":568,"close":1480,"change":183,"percent_change":184,"volume":882,"transactions":9,"vwap":1480},"2025-08-28",25.361,{"date":1482,"open":820,"high":797,"low":1475,"close":1483,"change":1038,"percent_change":283,"volume":1484,"transactions":9,"vwap":1483},"2025-08-27",25.411,21700,{"date":1486,"open":820,"high":776,"low":838,"close":785,"change":1487,"percent_change":635,"volume":1488,"transactions":9,"vwap":785},"2025-08-26",0.039,51500,{"date":1490,"open":797,"high":797,"low":1491,"close":838,"change":821,"percent_change":822,"volume":1492,"transactions":9,"vwap":838},"2025-08-25",25.341,53700,{"date":1494,"open":775,"high":1084,"low":775,"close":1495,"change":1496,"percent_change":1497,"volume":906,"transactions":9,"vwap":1495},"2025-08-22",25.394,0.134,0.53,{"date":1499,"open":613,"high":569,"low":570,"close":613,"change":17,"percent_change":326,"volume":670,"transactions":9,"vwap":613},"2025-08-21",{"date":1501,"open":607,"high":1502,"low":607,"close":582,"change":204,"percent_change":115,"volume":1503,"transactions":9,"vwap":582},"2025-08-20",25.339,57500,{"date":1505,"open":584,"high":734,"low":743,"close":584,"change":527,"percent_change":341,"volume":1506,"transactions":9,"vwap":584},"2025-08-19",85700,{"date":1508,"open":1509,"high":1509,"low":568,"close":569,"change":1510,"percent_change":536,"volume":1511,"transactions":9,"vwap":569},"2025-08-18",25.28,-0.029,51800,{"date":1513,"open":738,"high":738,"low":569,"close":898,"change":1267,"percent_change":53,"volume":1514,"transactions":9,"vwap":898},"2025-08-15",52000,{"date":1516,"open":583,"high":583,"low":584,"close":1517,"change":1518,"percent_change":919,"volume":1519,"transactions":9,"vwap":1517},"2025-08-14",25.301,-0.089,79900,{"date":1521,"open":734,"high":803,"low":734,"close":803,"change":880,"percent_change":881,"volume":1522,"transactions":9,"vwap":803},"2025-08-13",67700,{"date":1524,"open":613,"high":584,"low":613,"close":849,"change":203,"percent_change":204,"volume":1525,"transactions":9,"vwap":849},"2025-08-12",112000,{"date":1527,"open":1528,"high":582,"low":1529,"close":743,"change":107,"percent_change":748,"volume":1530,"transactions":9,"vwap":743},"2025-08-11",25.289,25.281,75800,{"date":1532,"open":743,"high":743,"low":568,"close":568,"change":375,"percent_change":230,"volume":1533,"transactions":9,"vwap":568},"2025-08-08",37000,{"date":1535,"open":1536,"high":803,"low":584,"close":738,"change":493,"percent_change":375,"volume":1537,"transactions":9,"vwap":738},"2025-08-07",25.351,26900,{"date":1539,"open":743,"high":838,"low":1509,"close":1089,"change":20,"percent_change":20,"volume":1540,"transactions":9,"vwap":1089},"2025-08-06",66900,{"date":1542,"open":582,"high":838,"low":582,"close":1089,"change":572,"percent_change":43,"volume":1543,"transactions":9,"vwap":1089},"2025-08-05",28300,{"date":1545,"open":738,"high":1089,"low":734,"close":1546,"change":572,"percent_change":43,"volume":1547,"transactions":9,"vwap":1546},"2025-08-04",25.335,69300,{"date":1549,"open":1550,"high":582,"low":613,"close":582,"change":1085,"percent_change":1551,"volume":1287,"transactions":9,"vwap":582},"2025-08-01",25.266,0.88,{"date":1553,"open":548,"high":593,"low":483,"close":484,"change":1170,"percent_change":54,"volume":1554,"transactions":9,"vwap":484},"2025-07-31",179800,{"date":1556,"open":553,"high":548,"low":1557,"close":1558,"change":1303,"percent_change":564,"volume":1004,"transactions":9,"vwap":1558},"2025-07-30",25.082001,25.109,{"date":1560,"open":542,"high":562,"low":542,"close":1561,"change":1562,"percent_change":912,"volume":1563,"transactions":9,"vwap":1561},"2025-07-29",25.226,0.106,80000,{"date":1565,"open":543,"high":543,"low":484,"close":555,"change":556,"percent_change":557,"volume":1566,"transactions":9,"vwap":555},"2025-07-28",500400,{"date":1568,"open":484,"high":542,"low":483,"close":548,"change":283,"percent_change":284,"volume":1569,"transactions":9,"vwap":548},"2025-07-25",106700,{"date":1571,"open":525,"high":543,"low":525,"close":484,"change":156,"percent_change":157,"volume":1572,"transactions":9,"vwap":484},"2025-07-24",19300,{"date":1574,"open":548,"high":542,"low":555,"close":1575,"change":853,"percent_change":854,"volume":1576,"transactions":9,"vwap":1575},"2025-07-23",25.135,74000,{"date":1578,"open":542,"high":594,"low":548,"close":630,"change":1175,"percent_change":973,"volume":1579,"transactions":9,"vwap":630},"2025-07-22",125000,{"date":1581,"open":593,"high":665,"low":547,"close":1582,"change":1583,"percent_change":434,"volume":1584,"transactions":9,"vwap":1582},"2025-07-21",25.141,0.066,113200,{"date":1586,"open":525,"high":483,"low":693,"close":1587,"change":1588,"percent_change":503,"volume":1589,"transactions":9,"vwap":1587},"2025-07-18",25.075001,0.046,67400,{"date":1591,"open":526,"high":526,"low":531,"close":1592,"change":1593,"percent_change":43,"volume":1594,"transactions":9,"vwap":1592},"2025-07-17",25.028999,0.014,30600,{"date":1596,"open":653,"high":526,"low":432,"close":520,"change":618,"percent_change":619,"volume":1597,"transactions":9,"vwap":520},"2025-07-16",106500,{"date":1599,"open":532,"high":532,"low":432,"close":490,"change":600,"percent_change":601,"volume":1600,"transactions":9,"vwap":490},"2025-07-15",72800,{"date":1602,"open":693,"high":693,"low":653,"close":519,"change":1603,"percent_change":107,"volume":1604,"transactions":9,"vwap":519},"2025-07-14",0.009,82500,{"date":1606,"open":693,"high":1607,"low":653,"close":1608,"change":1609,"percent_change":1610,"volume":1506,"transactions":9,"vwap":1608},"2025-07-11",25.08,25.041,-0.109,-0.43,{"date":1612,"open":553,"high":542,"low":553,"close":548,"change":1434,"percent_change":204,"volume":1613,"transactions":9,"vwap":548},"2025-07-10",84300,{"date":1615,"open":483,"high":548,"low":483,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-07-09",25.146,0.097,0.39,246600,{"date":1621,"open":526,"high":519,"low":531,"close":1622,"change":1623,"percent_change":17,"volume":1624,"transactions":9,"vwap":1622},"2025-07-08",25.049,-0.016,126300,{"date":1626,"open":553,"high":553,"low":693,"close":1627,"change":248,"percent_change":249,"volume":1628,"transactions":9,"vwap":1627},"2025-07-07",25.065001,68700,{"date":1630,"open":593,"high":665,"low":543,"close":598,"change":853,"percent_change":854,"volume":1631,"transactions":9,"vwap":598},"2025-07-03",34900,{"date":1633,"open":593,"high":607,"low":593,"close":607,"change":1067,"percent_change":493,"volume":1634,"transactions":9,"vwap":607},"2025-07-02",150200,{"date":1636,"open":548,"high":613,"low":548,"close":1637,"change":193,"percent_change":125,"volume":1638,"transactions":9,"vwap":1637},"2025-07-01",25.216,101400,{"date":1640,"open":594,"high":569,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-06-30",25.185,25.241,0.086,0.34,92000,{"date":1647,"open":593,"high":561,"low":598,"close":598,"change":1409,"percent_change":893,"volume":1648,"transactions":9,"vwap":598},"2025-06-27",204800,{"date":1650,"open":665,"high":607,"low":543,"close":1651,"change":1652,"percent_change":1458,"volume":1653,"transactions":9,"vwap":1651},"2025-06-26",25.207,0.074,254300,{"date":1655,"open":484,"high":547,"low":525,"close":1656,"change":1258,"percent_change":157,"volume":1657,"transactions":9,"vwap":1656},"2025-06-25",25.133,920300,{"date":1659,"open":525,"high":665,"low":525,"close":1660,"change":1661,"percent_change":135,"volume":1662,"transactions":9,"vwap":1660},"2025-06-24",25.169,0.104,7405500,{"date":33,"open":693,"high":543,"low":693,"close":1627,"change":203,"percent_change":204,"volume":1664,"transactions":9,"vwap":1627},12800,{"status":1666,"indices":1667,"watchlist":1710,"sectors":1732,"benchmarks":1781},"success",[1668,1676,1682,1689,1696,1702],{"symbol":1669,"name":1670,"price":1671,"change":1672,"pct_change":1673,"is_up":1674,"sparkline":1675,"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":1677,"name":1678,"price":1679,"change":1680,"pct_change":27,"is_up":1674,"sparkline":1681,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":1683,"name":1684,"price":1685,"change":1686,"pct_change":1687,"is_up":1674,"sparkline":1688,"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":1690,"name":1691,"price":1692,"change":1693,"pct_change":1694,"is_up":1674,"sparkline":1695,"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":1697,"name":1698,"price":1699,"change":476,"pct_change":1700,"is_up":1674,"sparkline":1701,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":1703,"name":1704,"price":1705,"change":1706,"pct_change":1707,"is_up":1708,"sparkline":1709,"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",[1711,1718,1725],{"symbol":1712,"name":1713,"price":1714,"change":1715,"pct_change":1716,"is_up":1674,"sparkline":1717,"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":1719,"name":1720,"price":1721,"change":1722,"pct_change":1723,"is_up":1674,"sparkline":1724,"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":1726,"name":1727,"price":1728,"change":1729,"pct_change":1730,"is_up":1674,"sparkline":1731,"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",[1733,1738,1742,1746,1751,1755,1759,1764,1769,1773,1777],{"name":1734,"etf":1735,"change":1736,"price":1737,"is_up":1674},"Technology","XLK",1.01,199.81,{"name":1739,"etf":1740,"change":43,"price":1741,"is_up":1674},"Financials","XLF",53.49,{"name":1743,"etf":1744,"change":53,"price":1745,"is_up":1708},"Healthcare","XLV",166.18,{"name":1747,"etf":1748,"change":1749,"price":1750,"is_up":1674},"Consumer Cycl","XLY",1.13,110.04,{"name":1752,"etf":1753,"change":44,"price":1754,"is_up":1674},"Consumer Staples","XLP",80.53,{"name":1756,"etf":1757,"change":1281,"price":1758,"is_up":1674},"Energy","XLE",62.95,{"name":1760,"etf":1761,"change":1762,"price":1763,"is_up":1674},"Industrials","XLI",0.78,169.95,{"name":1765,"etf":1766,"change":1767,"price":1768,"is_up":1674},"Materials","XLB",0.66,48.86,{"name":1770,"etf":1771,"change":333,"price":1772,"is_up":1674},"Real Estate","XLRE",40.81,{"name":1774,"etf":1775,"change":881,"price":1776,"is_up":1674},"Utilities","XLU",39.83,{"name":1778,"etf":1779,"change":1146,"price":1780,"is_up":1674},"Comm Services","XLC",110.32,[1782,1787,1791,1795],{"ticker":1783,"name":1784,"price":1785,"change":1786,"is_up":1674},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1788,"name":1789,"price":1790,"change":1723,"is_up":1674},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1792,"name":1793,"price":1794,"change":1687,"is_up":1674},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1796,"name":1797,"price":1798,"change":1700,"is_up":1674},"IWM","iShares Russell 2000",281.52]