[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BINT":3,"homepage-market-summary":26,"stock-historical-BINT":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BINT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bluemonte Global Equity 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},32.7,32.68,32.73,32.545,32.32,0.38,1.18,46401.0954,0,33.401,25.07,54815.60349048297,91.6,323,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":17,"price":144,"is_up":35},"Utilities","XLU",39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},54816,17705439.927426,29.67,"2025-06-23",[176,179,189,199,209,219,229,238,249,260,271,279,288,299,308,317,327,336,345,355,365,373,383,390,401,411,420,428,437,447,454,463,473,481,491,498,505,511,517,523,531,535,541,549,559,567,576,585,594,602,610,620,627,637,646,654,663,671,680,688,694,701,705,712,719,724,730,737,743,750,758,765,769,773,779,785,792,801,806,811,818,822,829,836,844,849,854,861,870,874,878,883,889,896,902,908,914,921,927,935,941,948,953,958,964,971,979,985,993,1001,1008,1014,1020,1027,1035,1041,1048,1054,1062,1069,1077,1083,1089,1097,1106,1115,1123,1132,1140,1147,1154,1163,1169,1176,1183,1191,1199,1206,1214,1222,1230,1237,1244,1251,1258,1263,1270,1277,1285,1294,1301,1307,1314,1321,1329,1334,1341,1347,1354,1361,1368,1376,1382,1388,1394,1401,1407,1412,1420,1428,1436,1442,1447,1452,1459,1465,1471,1480,1487,1494,1500,1506,1511,1515,1520,1526,1533,1540,1547,1553,1558,1564,1568,1576,1581,1587,1593,1599,1605,1610,1617,1625,1632,1638,1644,1650,1656,1664,1668,1674,1680,1688,1695,1702,1711,1716,1724,1731,1739,1744,1750,1756,1762,1770,1776,1780,1785,1793,1799,1804,1808,1812,1818,1824,1829,1834,1838,1843,1849,1852,1855,1859,1864,1870,1878,1884,1890,1893,1897,1901,1904,1908,1914,1918,1922,1926,1933,1938,1945,1949,1953,1958,1965,1970,1974,1979,1985,1991,1995,2000,2005,2011,2017,2022,2027,2033,2040,2047,2055,2061,2067,2075,2082,2086,2092,2096,2100,2105,2111,2116,2122,2130,2136,2143,2150,2156,2162,2169,2176,2183,2189,2197,2202,2208,2212,2218,2222,2230,2236,2241,2248,2254,2261,2265,2271,2276,2281,2287,2293,2299,2307,2315,2322],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},187,32.64,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",32.305,32.36,32.13,-0.09,-0.28,43878.435,171,32.3011,{"date":190,"open":191,"high":13,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",32.58,32.4,32.41,-0.2,-0.61,55563.421,212,32.5035,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",32.555,32.61,32.4613,-0.02,-0.06,47098.9156,166,32.5513,{"date":210,"open":13,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",32.77,32.4977,32.63,-0.3,-0.91,43254.8586,100,32.661,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",32.825,32.945,32.93,0.29,0.89,51849.3604,158,32.8927,{"date":230,"open":231,"high":232,"low":233,"close":178,"change":234,"percent_change":235,"volume":236,"transactions":217,"vwap":237},"2026-09-24",32.615,32.735,32.5,-0.12,-0.37,37497.9557,32.6173,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",32.905,32.91,32.695,32.76,-0.48,-1.44,55878.0046,140,32.7774,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",33.235,33.315,33.08,33.24,0.08,0.24,40865.8826,191,33.2153,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",32.97,33.2,32.941,33.16,0.53,1.62,38226.9487,130,33.0916,{"date":272,"open":273,"high":213,"low":273,"close":213,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",32.505,-0.13,-0.4,64115.5247,129,32.5449,{"date":280,"open":281,"high":211,"low":282,"close":243,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",32.7561,32.71,0.43,1.33,59766.5506,164,32.7569,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",32.585,32.66,32.135,32.33,-0.0799,-0.25,45346.3939,92,32.4629,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":275,"volume":305,"transactions":306,"vwap":307},"2026-09-15",32.445,32.3788,32.4099,-0.1301,19873.4299,91,32.4103,{"date":309,"open":310,"high":282,"low":307,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",32.53,32.54,-0.435,-1.32,66939.5269,101,32.6091,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",33.03,32.95,32.975,0.335,1.03,21814.8299,96,32.9889,{"date":328,"open":329,"high":329,"low":330,"close":178,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",32.79,32.6,-0.39,-1.18,44539.4009,98,32.6448,{"date":337,"open":265,"high":338,"low":339,"close":319,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",33.185,32.99,-0.23,-0.69,46573.5739,135,33.0899,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":234,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",33.36,33.39,33.23,33.26,-0.36,163208.1779,145,33.3445,{"date":356,"open":357,"high":348,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",33.27,33.265,33.38,0.1478,0.44,27631.4129,137,33.3305,{"date":366,"open":319,"high":254,"low":262,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",33.2322,0.3122,0.95,73489.7869,117,33.1455,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",32.785,32.92,32.78,0.21,0.64,64726.7929,136,32.8734,{"date":384,"open":385,"high":240,"low":386,"close":282,"change":295,"percent_change":387,"volume":388,"transactions":343,"vwap":389},"2026-09-01",32.84,32.62,-0.76,50122.8969,32.7559,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",33.02,33.06,32.9016,32.96,-0.11,-0.33,69081.5099,251,32.9585,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",33.2599,33.0001,33.07,-0.14,-0.42,19494.9519,77,33.1058,{"date":412,"open":413,"high":414,"low":253,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",33.14,33.21,0.11,0.33,28961.732757,127,33.1595,{"date":421,"open":422,"high":423,"low":405,"close":424,"change":184,"percent_change":425,"volume":426,"transactions":325,"vwap":427},"2026-08-26",33.155,33.17,33.1,-0.27,36804.8379,33.1091,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":42,"volume":434,"transactions":435,"vwap":436},"2026-08-25",33.105,33.19,33,0.3272,38368.8409,124,33.1204,{"date":438,"open":439,"high":376,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",32.83,32.8,32.8628,-0.1972,-0.6,49157.3761,142,32.8654,{"date":448,"open":449,"high":424,"low":450,"close":393,"change":378,"percent_change":379,"volume":451,"transactions":452,"vwap":453},"2026-08-21",33.085,33.0299,25860.6581,110,33.0745,{"date":455,"open":456,"high":457,"low":440,"close":458,"change":459,"percent_change":234,"volume":460,"transactions":461,"vwap":462},"2026-08-20",32.87,32.935,32.85,-0.04,21831.2171,139,32.8632,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",32.995,32.8217,32.89,0.19,0.58,79789.1481,210,32.8954,{"date":474,"open":475,"high":456,"low":12,"close":12,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",32.865,-0.55,-1.65,9142.2921,71,32.7868,{"date":482,"open":483,"high":21,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",33.31,33.2211,33.25,0.05,0.15,35780.1431,123,33.3238,{"date":492,"open":483,"high":483,"low":493,"close":263,"change":494,"percent_change":184,"volume":495,"transactions":496,"vwap":497},"2026-08-14",33.15,-0.03,50449.772158,147,33.1969,{"date":499,"open":500,"high":350,"low":500,"close":349,"change":487,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",33.05,0.45,30370.1074,114,33.2139,{"date":506,"open":414,"high":414,"low":404,"close":253,"change":119,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",0.76,38846.7574,138,33.0586,{"date":512,"open":223,"high":320,"low":243,"close":439,"change":513,"percent_change":514,"volume":515,"transactions":371,"vwap":516},"2026-08-11",0.04,0.12,44141.7714,32.8209,{"date":518,"open":519,"high":458,"low":520,"close":329,"change":274,"percent_change":331,"volume":521,"transactions":286,"vwap":522},"2026-08-10",32.7895,32.762,29818.7644,32.7937,{"date":524,"open":467,"high":376,"low":525,"close":376,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",32.7646,0.3,0.92,30551.8084,133,32.8555,{"date":532,"open":243,"high":243,"low":386,"close":386,"change":274,"percent_change":275,"volume":533,"transactions":353,"vwap":534},"2026-08-06",13008.7526,32.6481,{"date":536,"open":241,"high":537,"low":538,"close":538,"change":109,"percent_change":494,"volume":539,"transactions":363,"vwap":540},"2026-08-05",32.94,32.75,40549.0957,32.8231,{"date":542,"open":543,"high":544,"low":543,"close":243,"change":379,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",32.35,32.805,1.99,16226.0937,102,32.659,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",31.85,32.16,32.12,0.23,0.72,12482.8317,113,32.1012,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":20,"percent_change":20,"volume":565,"transactions":315,"vwap":566},"2026-07-31",31.76,31.96,31.72,31.89,27365.1527,31.8403,{"date":568,"open":569,"high":564,"low":570,"close":564,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",31.45,31.43,0.88,2.84,16842.533005,121,31.7101,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":407,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",31.29,31.555,31.01,-1.34,38015.3478,257,31.1767,{"date":586,"open":587,"high":588,"low":589,"close":570,"change":194,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",31.24,31.521,31.22,-0.63,24284.2398,175,31.4481,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":415,"percent_change":148,"volume":599,"transactions":600,"vwap":601},"2026-07-27",31.9,31.41,31.63,32275.6473,178,31.6089,{"date":603,"open":604,"high":561,"low":605,"close":604,"change":406,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",31.52,31.4784,-0.44,19851.7981,161,31.6062,{"date":611,"open":561,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",31.765,31.48,31.66,-0.32,-1,42797.8431,197,31.6159,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":204,"percent_change":205,"volume":625,"transactions":325,"vwap":626},"2026-07-22",31.945,32.05,31.98,33031.9351,32.0132,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",31.73,32.03,32,0.5335,1.7,25377.9371,109,31.9856,{"date":638,"open":639,"high":640,"low":569,"close":641,"change":642,"percent_change":214,"volume":643,"transactions":644,"vwap":645},"2026-07-20",31.624,31.675,31.4665,-0.0935,41733.2631,103,31.5466,{"date":647,"open":648,"high":629,"low":648,"close":649,"change":185,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-17",31.37,31.56,-0.88,26378.9371,134,31.61,{"date":655,"open":656,"high":657,"low":561,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":503,"vwap":662},"2026-07-16",31.8507,31.9401,31.84,-0.34,-1.06,23267.5651,31.852,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":104,"percent_change":468,"volume":668,"transactions":669,"vwap":670},"2026-07-15",32.2,31.92,32.18,26408.7081,141,32.0462,{"date":672,"open":673,"high":674,"low":675,"close":553,"change":676,"percent_change":677,"volume":678,"transactions":371,"vwap":679},"2026-07-14",32.08,32.21,32.07,0.3304,1.04,11559.082306,32.1099,{"date":681,"open":624,"high":624,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":217,"vwap":687},"2026-07-13",31.745,31.7896,-0.5704,-1.76,23868.2991,31.8382,{"date":689,"open":690,"high":691,"low":690,"close":182,"change":514,"percent_change":692,"volume":693,"transactions":9,"vwap":182},"2026-07-10",32.17,32.37,0.37,16200,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":256,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-09",32.029999,32.31,32.24,0.75,38700,{"date":702,"open":658,"high":631,"low":703,"close":631,"change":184,"percent_change":185,"volume":704,"transactions":9,"vwap":631},"2026-07-08",31.71,128100,{"date":706,"open":690,"high":707,"low":708,"close":709,"change":710,"percent_change":245,"volume":711,"transactions":9,"vwap":709},"2026-07-07",32.19,32.02,32.09,-0.47,20300,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":49,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-06",32.43,32.59,32.56,1.53,8900,{"date":720,"open":192,"high":192,"low":721,"close":675,"change":722,"percent_change":104,"volume":723,"transactions":9,"vwap":675},"2026-07-02",31.83,0.02,29700,{"date":725,"open":726,"high":698,"low":726,"close":727,"change":331,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-01",32.040001,32.049999,-1.2,43600,{"date":731,"open":182,"high":732,"low":697,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-30",32.47,32.44,0.26,0.81,117300,{"date":738,"open":708,"high":665,"low":739,"close":667,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":667},"2026-06-29",31.75,0.198,0.62,60300,{"date":744,"open":745,"high":183,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-26",31.774,31.982,-0.408,-1.26,52100,{"date":751,"open":182,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-25",32.51,32.34,32.39,0.258,0.8,26600,{"date":759,"open":760,"high":761,"low":631,"close":762,"change":763,"percent_change":184,"volume":764,"transactions":9,"vwap":762},"2026-06-24",32.11,32.3,32.132,-0.028,36500,{"date":766,"open":553,"high":192,"low":553,"close":552,"change":616,"percent_change":767,"volume":768,"transactions":9,"vwap":552},"2026-06-23",-3.02,22200,{"date":770,"open":771,"high":485,"low":405,"close":265,"change":722,"percent_change":104,"volume":772,"transactions":9,"vwap":265},"2026-06-22",33.13,36800,{"date":774,"open":775,"high":776,"low":775,"close":413,"change":777,"percent_change":717,"volume":778,"transactions":9,"vwap":413},"2026-06-18",33.035,33.18,0.5,35000,{"date":780,"open":781,"high":263,"low":213,"close":178,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":178},"2026-06-17",33.135,-0.24,-0.73,44200,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":244,"volume":791,"transactions":9,"vwap":789},"2026-06-16",33.11,32.855,32.88,-0.16,21900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-15",33.080002,33.115,33.0099983,33.040001,0.54,1.66,23900,{"date":802,"open":761,"high":716,"low":803,"close":233,"change":487,"percent_change":804,"volume":805,"transactions":9,"vwap":233},"2026-06-12",32.22,0.46,39600,{"date":807,"open":739,"high":543,"low":808,"close":543,"change":42,"percent_change":809,"volume":810,"transactions":9,"vwap":543},"2026-06-11",31.57,3.19,237200,{"date":812,"open":649,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-10",31.86,31.35,-0.49,-1.54,37300,{"date":819,"open":665,"high":665,"low":820,"close":658,"change":494,"percent_change":184,"volume":821,"transactions":9,"vwap":658},"2026-06-09",31.33,48100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":224,"percent_change":527,"volume":828,"transactions":9,"vwap":827},"2026-06-08",32.044998,32.060001,31.785,31.87,26000,{"date":830,"open":293,"high":293,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-05",31.49,31.58,-1.273,-3.87,42700,{"date":837,"open":838,"high":241,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-04",32.705,32.655,32.853,0.003,0.01,29200,{"date":845,"open":537,"high":222,"low":329,"close":458,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":458},"2026-06-03",-0.31,-0.93,465500,{"date":850,"open":796,"high":265,"low":339,"close":265,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":265},"2026-06-02",0.181,0.55,36300,{"date":855,"open":856,"high":405,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-01",32.72,32.979,0.188,0.57,28100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-29",32.846,32.857,32.74,32.791,0.041,0.13,82200,{"date":871,"open":872,"high":440,"low":872,"close":538,"change":514,"percent_change":692,"volume":873,"transactions":9,"vwap":538},"2026-05-28",32.42,18200,{"date":875,"open":876,"high":12,"low":752,"close":213,"change":184,"percent_change":185,"volume":877,"transactions":9,"vwap":213},"2026-05-27",32.69,51700,{"date":879,"open":13,"high":856,"low":202,"close":856,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":856},"2026-05-26",0.608,1.89,31100,{"date":884,"open":553,"high":803,"low":885,"close":886,"change":887,"percent_change":722,"volume":888,"transactions":9,"vwap":886},"2026-05-22",32.107,32.112,0.006,10800,{"date":890,"open":561,"high":667,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-21",31.74,32.106,0.166,0.52,60100,{"date":897,"open":649,"high":898,"low":899,"close":898,"change":49,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-20",31.94,31.53,1.56,178200,{"date":903,"open":904,"high":905,"low":906,"close":569,"change":340,"percent_change":783,"volume":907,"transactions":9,"vwap":569},"2026-05-19",31.42,31.609,31.36,243000,{"date":909,"open":891,"high":910,"low":911,"close":912,"change":104,"percent_change":468,"volume":913,"transactions":9,"vwap":912},"2026-05-18",31.78,31.485,31.68,23500,{"date":915,"open":916,"high":739,"low":832,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-15",31.64,31.62,-0.666,-2.06,22500,{"date":922,"open":707,"high":293,"low":707,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-14",32.286,0.059,0.18,10200,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-13",31.93,32.23,32.227,0.337,1.06,13100,{"date":936,"open":937,"high":938,"low":917,"close":564,"change":939,"percent_change":940,"volume":693,"transactions":9,"vwap":564},"2026-05-12",31.829,31.925,-0.405,-1.25,{"date":942,"open":943,"high":753,"low":944,"close":945,"change":946,"percent_change":722,"volume":947,"transactions":9,"vwap":945},"2026-05-11",32.29,32.27,32.295,0.005,30500,{"date":949,"open":552,"high":943,"low":950,"close":943,"change":501,"percent_change":951,"volume":952,"transactions":9,"vwap":943},"2026-05-08",32.145,1.41,358500,{"date":954,"open":183,"high":707,"low":955,"close":658,"change":331,"percent_change":956,"volume":957,"transactions":9,"vwap":658},"2026-05-07",31.82,-1.21,28500,{"date":959,"open":960,"high":930,"low":960,"close":930,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":930},"2026-05-06",32.0099983,0.768,2.44,16500,{"date":965,"open":820,"high":966,"low":820,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-05",31.54,31.462,0.442,1.42,10900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":340,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-04",31.13,31.25,30.93,31.02,-0.74,11200,{"date":980,"open":981,"high":982,"low":974,"close":974,"change":983,"percent_change":204,"volume":984,"transactions":9,"vwap":974},"2026-05-01",31.28,31.44,-0.005,21400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":913,"transactions":9,"vwap":990},"2026-04-30",30.88,31.275,30.83,31.255,0.646,2.11,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":476,"volume":1000,"transactions":9,"vwap":998},"2026-04-29",30.7,30.74,30.505,30.609,-0.169,19300,{"date":1002,"open":1003,"high":1003,"low":995,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-28",30.84,30.778,-0.191,-0.62,13800,{"date":1009,"open":1010,"high":1010,"low":975,"close":1011,"change":1012,"percent_change":459,"volume":1013,"transactions":9,"vwap":1011},"2026-04-27",31.049999,30.969,-0.012,8400,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":369,"volume":963,"transactions":9,"vwap":1018},"2026-04-24",30.81,31,30.981,0.291,{"date":1021,"open":1022,"high":975,"low":1023,"close":1024,"change":185,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-23",30.79,30.42,30.69,-0.9,100900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-04-22",30.927,30.97,30.9,0.34,1.11,264400,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":815,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-21",31.09,30.63,-1.57,10300,{"date":1042,"open":1043,"high":973,"low":1044,"close":1045,"change":1046,"percent_change":710,"volume":1047,"transactions":9,"vwap":1045},"2026-04-20",31.11,30.98,31.12,-0.147,30800,{"date":1049,"open":597,"high":597,"low":974,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-17",31.267,0.446,1.45,31300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":693,"transactions":9,"vwap":1059},"2026-04-16",30.87,30.883,30.77,30.821,0.031,0.1,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1022,"change":1067,"percent_change":415,"volume":1068,"transactions":9,"vwap":1022},"2026-04-15",30.67,30.795,30.645,0.035,23700,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-14",30.585,30.78,30.755,0.385,1.27,16700,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":554,"percent_change":507,"volume":1082,"transactions":9,"vwap":1081},"2026-04-13",30.01,30.39,30.37,24200,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":513,"percent_change":868,"volume":1088,"transactions":9,"vwap":1087},"2026-04-10",30.27,30.059999,30.14,256300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":842,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-09",29.9,30.17,29.79,30.1,0.03,167900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-08",30.165,30.18,29.91,30.09,1.134,3.92,310400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-07",28.73,28.97,28.53,28.956,-0.014,-0.05,10700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1109,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1109},"2026-04-06",28.94,28.98,28.85,0.204,0.71,24900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-02",28.28,28.89,28.27,28.766,-0.154,-0.53,34200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":416,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-01",28.93,29.12,28.86,28.92,1.15,28200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":225,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-31",28.07,28.59,27.972,3.21,20000,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":351,"volume":1153,"transactions":9,"vwap":1151},"2026-03-30",28,27.605,27.7,-0.1,13600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-27",27.94,28.075001,27.725,27.8,-0.274,-0.98,21600,{"date":1164,"open":1165,"high":1110,"low":1166,"close":1166,"change":918,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-26",28.49,28.073999,-2.32,23300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":139,"percent_change":114,"volume":1175,"transactions":9,"vwap":1174},"2026-03-25",28.735,28.88,28.71,28.74,9700,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":782,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-24",28.21,28.528,28.42,-0.84,22900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1182,"transactions":9,"vwap":1188},"2026-03-23",28.51,28.9,28.45,28.66,0.641,2.29,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-20",28.63,27.925,28.018999,-0.775,-2.69,20900,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":406,"volume":1205,"transactions":9,"vwap":1203},"2026-03-19",28.396,28.885,28.794,-0.041,32400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-18",29.15,29.23,28.835,-0.477,-1.63,16800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":17,"volume":1221,"transactions":9,"vwap":1219},"2026-03-17",29.4,29.44,29.29,29.312,0.112,26900,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-16",29.1,29.24,29.2,0.551,1.92,29900,{"date":1231,"open":1224,"high":1224,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-13",28.615,28.649,-0.247,-0.85,8200,{"date":1238,"open":1239,"high":1224,"low":1126,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-12",29.09,28.896,-0.597,-2.02,12700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":494,"percent_change":1152,"volume":1250,"transactions":9,"vwap":1249},"2026-03-11",29.38,29.56,29.335,29.493,18300,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":378,"volume":1257,"transactions":9,"vwap":1255},"2026-03-10",29.45,29.95,29.523,0.062,12500,{"date":1259,"open":1260,"high":1261,"low":1193,"close":1261,"change":1019,"percent_change":42,"volume":1262,"transactions":9,"vwap":1261},"2026-03-09",28.83,29.461,13900,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":650,"volume":1269,"transactions":9,"vwap":1267},"2026-03-06",28.928,29.3,29.17,-0.26,21200,{"date":1271,"open":173,"high":1272,"low":1267,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-05",29.74,29.43,-0.544,-1.81,26300,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-04",29.68,30.018999,29.974,0.31,1.05,12200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-03",29.16,29.745,29,29.664,-0.951,-3.11,27400,{"date":1295,"open":1296,"high":1297,"low":1023,"close":1298,"change":1299,"percent_change":332,"volume":1300,"transactions":9,"vwap":1298},"2026-03-02",30.569,30.71,30.615,-0.365,17300,{"date":1302,"open":1017,"high":1303,"low":1304,"close":1044,"change":1305,"percent_change":1268,"volume":1306,"transactions":9,"vwap":1044},"2026-02-27",31.030001,30.92,-0.08,16100,{"date":1308,"open":1309,"high":1309,"low":1016,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-26",31.134,31.059999,-0.064,-0.21,7100,{"date":1315,"open":1010,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":369,"volume":1320,"transactions":9,"vwap":1318},"2026-02-25",31.14,30.99,31.124,0.293,32200,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-24",30.68,30.85,30.831,0.241,0.79,12600,{"date":1330,"open":1016,"high":1016,"low":1331,"close":1332,"change":1312,"percent_change":1333,"volume":778,"transactions":9,"vwap":1332},"2026-02-23",30.53,30.59,-0.68,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1032,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-20",30.5,30.82,30.8,1.12,19400,{"date":1342,"open":1081,"high":1343,"low":1344,"close":1345,"change":1113,"percent_change":790,"volume":1346,"transactions":9,"vwap":1345},"2026-02-19",30.47,30.35,30.46,31000,{"date":1348,"open":1349,"high":1038,"low":1023,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-18",30.61,30.51,0.129,0.42,16400,{"date":1355,"open":1356,"high":1357,"low":1094,"close":1358,"change":1359,"percent_change":1360,"volume":1320,"transactions":9,"vwap":1358},"2026-02-17",30.263,30.45,30.381,-0.059,-0.19,{"date":1362,"open":1363,"high":1350,"low":1364,"close":1365,"change":415,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-13",30.29,30.24,30.44,0.36,44600,{"date":1369,"open":1370,"high":996,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-12",30.724,30.31,30.33,-0.357,-1.16,18900,{"date":1377,"open":1038,"high":1378,"low":1345,"close":1379,"change":1380,"percent_change":555,"volume":1381,"transactions":9,"vwap":1379},"2026-02-11",30.72,30.687,0.218,111600,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":104,"volume":1387,"transactions":9,"vwap":1385},"2026-02-10",30.57,30.469,0.019,17400,{"date":1389,"open":1023,"high":1390,"low":1391,"close":1357,"change":1392,"percent_change":1283,"volume":1393,"transactions":9,"vwap":1357},"2026-02-09",30.48,30.41,0.317,6100,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-06",29.96,30.133,0.653,2.22,39500,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1374,"volume":1300,"transactions":9,"vwap":1405},"2026-02-05",29.73,29.451,29.48,-0.345,{"date":1408,"open":1102,"high":1409,"low":1272,"close":1410,"change":1411,"percent_change":615,"volume":1047,"transactions":9,"vwap":1410},"2026-02-04",30.12,29.825,-0.097,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":494,"volume":1419,"transactions":9,"vwap":1417},"2026-02-03",30.02,30.040001,29.7,29.922,-0.008,18000,{"date":1421,"open":1422,"high":1254,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-02",29.83,29.81,29.93,0.142,0.48,20400,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-30",29.92,29.65,29.788,-0.372,-1.23,20100,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":554,"volume":1441,"transactions":9,"vwap":1439},"2026-01-29",29.827,30.16,0.07,18100,{"date":1443,"open":1444,"high":1444,"low":1079,"close":1102,"change":1445,"percent_change":340,"volume":1446,"transactions":9,"vwap":1102},"2026-01-28",30.187,-0.07,39300,{"date":1448,"open":1086,"high":1439,"low":1086,"close":1439,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1439},"2026-01-27",0.384,1.29,6200,{"date":1453,"open":1422,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":804,"volume":1458,"transactions":9,"vwap":1456},"2026-01-26",29.84,29.77,29.776,0.136,15200,{"date":1460,"open":1217,"high":1461,"low":1217,"close":1462,"change":514,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-23",29.66,29.64,0.41,17900,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":925,"percent_change":1470,"volume":1153,"transactions":9,"vwap":1469},"2026-01-22",29.47,29.58,29.52,0.61,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-21",29.26,29.42,29.11,29.34,0.365,1.26,18800,{"date":1481,"open":1475,"high":1482,"low":1109,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-20",29.205,28.975,-0.441,-1.5,21300,{"date":1488,"open":1273,"high":1273,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-16",29.32,29.416,0.026,0.09,24000,{"date":1495,"open":1273,"high":1496,"low":1246,"close":1497,"change":104,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-15",29.5,29.39,0.2,21800,{"date":1501,"open":1266,"high":1502,"low":1503,"close":1502,"change":486,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-14",29.33,29.21,0.17,20700,{"date":1507,"open":1508,"high":1508,"low":1209,"close":1509,"change":274,"percent_change":606,"volume":1510,"transactions":9,"vwap":1509},"2026-01-13",29.37,29.28,43500,{"date":1512,"open":1266,"high":1513,"low":1266,"close":1513,"change":925,"percent_change":741,"volume":1514,"transactions":9,"vwap":1513},"2026-01-12",29.41,204300,{"date":1516,"open":1208,"high":1517,"low":1239,"close":1209,"change":1498,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1209},"2026-01-09",29.249,0.69,72700,{"date":1521,"open":1522,"high":1523,"low":1134,"close":1523,"change":1524,"percent_change":1492,"volume":1525,"transactions":9,"vwap":1523},"2026-01-08",28.95,29.030001,0.027,53800,{"date":1527,"open":1528,"high":1135,"low":1289,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-07",29.075001,29.0030003,-0.132,-0.45,9600,{"date":1534,"open":1535,"high":1208,"low":1536,"close":1537,"change":1538,"percent_change":266,"volume":1539,"transactions":9,"vwap":1537},"2026-01-06",29.114,29.049999,29.135,0.155,21000,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1118,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1118},"2026-01-05",28.87,29.01,0.28,0.98,19000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":526,"percent_change":933,"volume":693,"transactions":9,"vwap":1552},"2026-01-02",28.67,28.72,28.588,28.7,{"date":1554,"open":1185,"high":1185,"low":1555,"close":1555,"change":274,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-31",28.4,-0.46,70100,{"date":1559,"open":1560,"high":1561,"low":1110,"close":1110,"change":1562,"percent_change":195,"volume":1563,"transactions":9,"vwap":1110},"2025-12-30",28.558,28.6,-0.175,11400,{"date":1565,"open":1173,"high":1550,"low":1188,"close":1566,"change":1567,"percent_change":194,"volume":843,"transactions":9,"vwap":1566},"2025-12-29",28.705,-0.057,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1256,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-26",28.75,28.77,28.711,28.762,0.22,15800,{"date":1577,"open":1578,"high":1550,"low":1578,"close":1552,"change":1579,"percent_change":1498,"volume":1580,"transactions":9,"vwap":1552},"2025-12-24",28.669,0.058,6500,{"date":1582,"open":1185,"high":1583,"low":1185,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-23",28.642,0.167,0.59,22600,{"date":1588,"open":1180,"high":1589,"low":1180,"close":1590,"change":1591,"percent_change":894,"volume":1592,"transactions":9,"vwap":1590},"2025-12-22",28.48,28.475,0.148,12900,{"date":1594,"open":1595,"high":1555,"low":1595,"close":1596,"change":1597,"percent_change":155,"volume":1598,"transactions":9,"vwap":1596},"2025-12-19",28.285,28.327,0.207,12000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1574,"percent_change":1327,"volume":1532,"transactions":9,"vwap":1604},"2025-12-18",28.147,28.24,27.83,28.12,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":782,"percent_change":1235,"volume":873,"transactions":9,"vwap":1609},"2025-12-17",28.17,27.89,27.9,{"date":1611,"open":1612,"high":1178,"low":1613,"close":1614,"change":1615,"percent_change":244,"volume":1616,"transactions":9,"vwap":1614},"2025-12-16",28.15,28.040001,28.14,-0.135,20200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":554,"volume":1624,"transactions":9,"vwap":1622},"2025-12-15",28.36,28.398,28.22,28.275,0.065,19100,{"date":1626,"open":1187,"high":1627,"low":1628,"close":1178,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1178},"2025-12-12",28.46,28.133,-0.22,-0.77,44100,{"date":1633,"open":1634,"high":1635,"low":1619,"close":1636,"change":867,"percent_change":1637,"volume":984,"transactions":9,"vwap":1636},"2025-12-11",28.38,28.47,28.43,0.14,{"date":1639,"open":1612,"high":1636,"low":1612,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-10",28.389,0.269,0.96,20600,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1604,"change":1648,"percent_change":-6,"volume":1649,"transactions":9,"vwap":1604},"2025-12-09",28.115,28.19,-0.001,28900,{"date":1651,"open":1612,"high":1612,"low":1652,"close":1653,"change":1654,"percent_change":397,"volume":1655,"transactions":9,"vwap":1653},"2025-12-08",28.09,28.121,-0.094,17800,{"date":1657,"open":1658,"high":1659,"low":1647,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-05",28.33,28.339,28.215,0.075,0.27,25000,{"date":1665,"open":1666,"high":1607,"low":1652,"close":1614,"change":513,"percent_change":1637,"volume":1667,"transactions":9,"vwap":1614},"2025-12-04",28.13,25900,{"date":1669,"open":1613,"high":1670,"low":1613,"close":1671,"change":1672,"percent_change":17,"volume":1673,"transactions":9,"vwap":1671},"2025-12-03",28.11,28.1,0.107,15600,{"date":1675,"open":1676,"high":1676,"low":1194,"close":1677,"change":1678,"percent_change":554,"volume":1679,"transactions":9,"vwap":1677},"2025-12-02",28.017,27.993,0.063,30900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-01",28.02,28.030001,27.93,-0.106,-0.38,55200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":17,"volume":1694,"transactions":9,"vwap":1691},"2025-11-28",27.99,28.035999,27.98,0.106,2000,{"date":1696,"open":1697,"high":1692,"low":1698,"close":1684,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1684},"2025-11-26",27.84,27.81,0.259,0.94,5300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-25",27.49,27.69,27.45,27.671,0.231,0.84,15700,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":119,"percent_change":527,"volume":1715,"transactions":9,"vwap":1714},"2025-11-24",27.27,27.44,17100,{"date":1717,"open":1718,"high":1713,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-21",27.02,26.95,27.19,0.245,0.91,41900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":245,"volume":1730,"transactions":9,"vwap":1728},"2025-11-20",27.61,27.65,26.945,-0.395,23800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":459,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-19",27.38,27.39,27.2,27.34,-0.15,33500,{"date":1740,"open":1741,"high":1742,"low":1735,"close":1733,"change":340,"percent_change":1743,"volume":729,"transactions":9,"vwap":1733},"2025-11-18",27.3,27.47,-0.83,{"date":1745,"open":1603,"high":1746,"low":1747,"close":1726,"change":214,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1726},"2025-11-17",27.87,27.529,-1.07,40200,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":109,"percent_change":459,"volume":1755,"transactions":9,"vwap":1754},"2025-11-14",27.77,27.994,27.91,22300,{"date":1757,"open":1671,"high":1646,"low":1609,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-13",27.92,-0.382,-1.35,14200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":148,"volume":1769,"transactions":9,"vwap":1767},"2025-11-12",28.29,28.305,28.26,28.302,0.099,4700,{"date":1771,"open":1604,"high":1772,"low":1604,"close":1773,"change":1774,"percent_change":416,"volume":1775,"transactions":9,"vwap":1773},"2025-11-11",28.23,28.203,0.093,29500,{"date":1777,"open":1690,"high":1604,"low":1608,"close":1670,"change":124,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1670},"2025-11-10",1.44,30400,{"date":1781,"open":1706,"high":1782,"low":1783,"close":1782,"change":513,"percent_change":1637,"volume":1784,"transactions":9,"vwap":1782},"2025-11-07",27.71,27.403,29400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1312,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-06",27.64,27.76,27.63,27.67,-0.75,36100,{"date":1794,"open":1795,"high":1684,"low":1159,"close":1796,"change":1797,"percent_change":469,"volume":1798,"transactions":9,"vwap":1796},"2025-11-05",27.82,27.88,0.16,21500,{"date":1800,"open":1159,"high":1801,"low":1151,"close":1802,"change":1686,"percent_change":1760,"volume":1803,"transactions":9,"vwap":1802},"2025-11-04",27.853,27.72,23200,{"date":1805,"open":1806,"high":1604,"low":1806,"close":1671,"change":1061,"percent_change":1366,"volume":1807,"transactions":9,"vwap":1671},"2025-11-03",27.982,33200,{"date":1809,"open":1613,"high":1810,"low":1754,"close":1149,"change":204,"percent_change":1445,"volume":1811,"transactions":9,"vwap":1149},"2025-10-31",28.059999,40800,{"date":1813,"open":1814,"high":1612,"low":1815,"close":1682,"change":1629,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1682},"2025-10-30",28.049999,28.01,-0.78,55300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1602,"change":109,"percent_change":459,"volume":1823,"transactions":9,"vwap":1602},"2025-10-29",28.32,28.35,28.148,21100,{"date":1825,"open":1602,"high":1820,"low":1621,"close":1826,"change":1827,"percent_change":494,"volume":1828,"transactions":9,"vwap":1826},"2025-10-28",28.25,-0.009,33900,{"date":1830,"open":1647,"high":1766,"low":1831,"close":1832,"change":1699,"percent_change":527,"volume":1833,"transactions":9,"vwap":1832},"2025-10-27",28.18,28.259,25600,{"date":1835,"open":1690,"high":1815,"low":1836,"close":1149,"change":487,"percent_change":798,"volume":1837,"transactions":9,"vwap":1149},"2025-10-24",27.96,31800,{"date":1839,"open":1159,"high":1796,"low":1840,"close":1841,"change":1504,"percent_change":1470,"volume":1842,"transactions":9,"vwap":1841},"2025-10-23",27.75,27.85,42600,{"date":1844,"open":1840,"high":1845,"low":1846,"close":1847,"change":204,"percent_change":1445,"volume":1848,"transactions":9,"vwap":1847},"2025-10-22",27.79,27.55,27.68,35500,{"date":1850,"open":1845,"high":1795,"low":1151,"close":1151,"change":1312,"percent_change":1791,"volume":1851,"transactions":9,"vwap":1151},"2025-10-21",76300,{"date":1853,"open":1845,"high":1758,"low":1845,"close":1754,"change":1282,"percent_change":1339,"volume":1854,"transactions":9,"vwap":1754},"2025-10-20",4900,{"date":1856,"open":1704,"high":1787,"low":1704,"close":1857,"change":513,"percent_change":487,"volume":1858,"transactions":9,"vwap":1857},"2025-10-17",27.6,43300,{"date":1860,"open":1861,"high":1752,"low":1742,"close":1862,"change":722,"percent_change":1440,"volume":1863,"transactions":9,"vwap":1862},"2025-10-16",27.66,27.56,63500,{"date":1865,"open":1862,"high":1866,"low":1867,"close":1868,"change":1574,"percent_change":735,"volume":1869,"transactions":9,"vwap":1868},"2025-10-15",27.642,27.4,27.54,34600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1113,"volume":1877,"transactions":9,"vwap":1875},"2025-10-14",27.17,27.42,27.169,27.32,-0.013,27700,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":717,"volume":1353,"transactions":9,"vwap":1882},"2025-10-13",27.198,27.35,27.333,0.413,{"date":1885,"open":1862,"high":1886,"low":1887,"close":1887,"change":1333,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-10",27.565,26.92,-2.46,32800,{"date":1891,"open":1790,"high":1790,"low":1892,"close":1857,"change":1360,"percent_change":1333,"volume":1730,"transactions":9,"vwap":1857},"2025-10-09",27.53,{"date":1894,"open":1151,"high":1845,"low":1705,"close":1845,"change":868,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1845},"2025-10-08",0.47,49000,{"date":1898,"open":1845,"high":1845,"low":1787,"close":1861,"change":1899,"percent_change":1900,"volume":1082,"transactions":9,"vwap":1861},"2025-10-07",-0.18,-0.65,{"date":1902,"open":1697,"high":1608,"low":1698,"close":1697,"change":1440,"percent_change":119,"volume":1903,"transactions":9,"vwap":1697},"2025-10-06",19500,{"date":1905,"open":1752,"high":1603,"low":1840,"close":1752,"change":1637,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1752},"2025-10-03",0.51,22400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1789,"change":1913,"percent_change":554,"volume":1139,"transactions":9,"vwap":1789},"2025-10-02",27.59,27.655,27.52,0.064,{"date":1915,"open":1704,"high":1857,"low":1916,"close":1917,"change":893,"percent_change":1470,"volume":984,"transactions":9,"vwap":1917},"2025-10-01",27.48,27.566,{"date":1919,"open":1920,"high":1867,"low":1713,"close":1867,"change":1061,"percent_change":692,"volume":1921,"transactions":9,"vwap":1867},"2025-09-30",27.33,35100,{"date":1923,"open":1741,"high":1924,"low":1925,"close":1741,"change":513,"percent_change":487,"volume":1798,"transactions":9,"vwap":1741},"2025-09-29",27.325,27.25,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1492,"percent_change":416,"volume":1932,"transactions":9,"vwap":1931},"2025-09-26",27.21,27.261,27.16,27.26,23400,{"date":1934,"open":1930,"high":1720,"low":1935,"close":1872,"change":1936,"percent_change":1937,"volume":1458,"transactions":9,"vwap":1872},"2025-09-25",27.059999,-0.159,-0.58,{"date":1939,"open":1873,"high":1873,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-09-24",27.295,27.329,-0.141,-0.51,29600,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1742,"change":205,"percent_change":1629,"volume":1306,"transactions":9,"vwap":1742},"2025-09-23",27.576,27.435,{"date":1950,"open":1734,"high":1951,"low":1734,"close":1892,"change":514,"percent_change":361,"volume":1952,"transactions":9,"vwap":1892},"2025-09-22",27.535,5700,{"date":1954,"open":1955,"high":1956,"low":1736,"close":1956,"change":1876,"percent_change":1113,"volume":1957,"transactions":9,"vwap":1956},"2025-09-19",27.36,27.41,32500,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":224,"volume":1964,"transactions":9,"vwap":1962},"2025-09-18",27.37,27.46,27.423,0.078,29300,{"date":1966,"open":1956,"high":1704,"low":1967,"close":1968,"change":1969,"percent_change":194,"volume":1221,"transactions":9,"vwap":1968},"2025-09-17",27.28,27.345,-0.055,{"date":1971,"open":1956,"high":1873,"low":1736,"close":1867,"change":1972,"percent_change":790,"volume":1973,"transactions":9,"vwap":1867},"2025-09-16",-0.045,25500,{"date":1975,"open":1955,"high":1976,"low":1955,"close":1976,"change":1977,"percent_change":699,"volume":1978,"transactions":9,"vwap":1976},"2025-09-15",27.445,0.205,42800,{"date":1980,"open":1713,"high":1981,"low":1735,"close":1982,"change":1983,"percent_change":1984,"volume":1250,"transactions":9,"vwap":1982},"2025-09-12",27.29,27.24,-0.113,-0.41,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1283,"volume":1300,"transactions":9,"vwap":1989},"2025-09-11",27.23,27.355,27.353,0.283,{"date":1992,"open":1930,"high":1930,"low":1993,"close":1994,"change":722,"percent_change":1440,"volume":1306,"transactions":9,"vwap":1994},"2025-09-10",27.040001,27.07,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":1113,"percent_change":1899,"volume":1293,"transactions":9,"vwap":1998},"2025-09-09",27.030001,27.049999,27,{"date":2001,"open":1718,"high":2002,"low":1999,"close":2002,"change":554,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-08",27.1,0.86,8000,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":1492,"percent_change":1032,"volume":2010,"transactions":9,"vwap":2009},"2025-09-05",27.01,26.81,26.87,19700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":468,"percent_change":1121,"volume":2016,"transactions":9,"vwap":2014},"2025-09-04",26.68,26.78,26.63,6900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":104,"percent_change":554,"volume":1340,"transactions":9,"vwap":2020},"2025-09-03",26.53,26.59,26.51,{"date":2023,"open":2024,"high":2019,"low":2024,"close":2019,"change":340,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2019},"2025-09-02",26.35,-0.86,14700,{"date":2028,"open":2029,"high":2014,"low":2030,"close":2031,"change":274,"percent_change":244,"volume":2032,"transactions":9,"vwap":2031},"2025-08-29",26.75,26.71,26.76,30000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1061,"percent_change":692,"volume":2039,"transactions":9,"vwap":2038},"2025-08-28",26.84,26.9,26.82,26.89,19200,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":109,"volume":2046,"transactions":9,"vwap":2044},"2025-08-27",26.64,26.795,26.79,-0.002,23000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":842,"volume":2054,"transactions":9,"vwap":2052},"2025-08-26",26.73,26.8,26.72,26.792,0.002,41600,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2044,"change":1160,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2044},"2025-08-25",26.99,26.77,-1.01,53500,{"date":2062,"open":2058,"high":2063,"low":2058,"close":2064,"change":2065,"percent_change":2066,"volume":1907,"transactions":9,"vwap":2064},"2025-08-22",27.11,27.063999,0.414,1.55,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-08-21",26.7,26.61,26.65,-0.114,-0.43,43000,{"date":2076,"open":2077,"high":2044,"low":2078,"close":2079,"change":2080,"percent_change":868,"volume":2081,"transactions":9,"vwap":2079},"2025-08-20",26.69,26.671,26.764,0.034,37800,{"date":2083,"open":2084,"high":2084,"low":2069,"close":2049,"change":1204,"percent_change":1737,"volume":2085,"transactions":9,"vwap":2049},"2025-08-19",26.85,65500,{"date":2087,"open":2088,"high":2089,"low":2051,"close":2089,"change":2090,"percent_change":1445,"volume":2091,"transactions":9,"vwap":2089},"2025-08-18",26.74,26.771,-0.019,15500,{"date":2093,"open":2094,"high":2008,"low":2058,"close":2044,"change":1492,"percent_change":1032,"volume":2095,"transactions":9,"vwap":2044},"2025-08-15",26.794,25800,{"date":2097,"open":2015,"high":2069,"low":2070,"close":2069,"change":2098,"percent_change":234,"volume":2099,"transactions":9,"vwap":2069},"2025-08-14",-0.033,54800,{"date":2101,"open":2015,"high":2102,"low":2015,"close":2102,"change":2103,"percent_change":777,"volume":2104,"transactions":9,"vwap":2102},"2025-08-13",26.733,0.134,57600,{"date":2106,"open":2107,"high":2070,"low":2107,"close":2108,"change":2109,"percent_change":56,"volume":2110,"transactions":9,"vwap":2108},"2025-08-12",26.41,26.599,0.313,75900,{"date":2112,"open":2024,"high":2113,"low":2114,"close":2114,"change":396,"percent_change":407,"volume":2115,"transactions":9,"vwap":2114},"2025-08-11",26.37,26.286,77400,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":487,"percent_change":859,"volume":2121,"transactions":9,"vwap":2120},"2025-08-08",26.38,26.45,26.396,18400,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-08-07",26.34,26.16,26.246,0.146,0.56,11700,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":1504,"percent_change":134,"volume":2135,"transactions":9,"vwap":2134},"2025-08-06",25.98,26.14,26.1,22100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1524,"percent_change":1061,"volume":2142,"transactions":9,"vwap":2141},"2025-08-05",25.95,25.97,25.85,25.93,25200,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":79,"volume":2149,"transactions":9,"vwap":2147},"2025-08-04",25.83,25.91,25.903,0.342,40300,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":407,"volume":1340,"transactions":9,"vwap":2154},"2025-08-01",25.42,25.58,25.561,-0.109,{"date":2157,"open":2145,"high":2145,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-07-31",25.67,-0.225,-0.87,161700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":590,"volume":1730,"transactions":9,"vwap":2167},"2025-07-30",26.01,26.040001,25.82,25.895,-0.164,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":396,"volume":2175,"transactions":9,"vwap":2173},"2025-07-29",26.11,26.028999,26.059,-0.029,37100,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":956,"volume":2182,"transactions":9,"vwap":2180},"2025-07-28",26.19,26.049999,26.087999,-0.319,263000,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":763,"percent_change":396,"volume":2188,"transactions":9,"vwap":2187},"2025-07-25",26.26,26.42,26.407,37900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-07-24",26.459,26.52,26.435,-0.138,-0.52,11500,{"date":2198,"open":2113,"high":2199,"low":2200,"close":2199,"change":2201,"percent_change":633,"volume":1649,"transactions":9,"vwap":2199},"2025-07-23",26.573,26.36,0.443,{"date":2203,"open":2204,"high":2133,"low":2205,"close":2206,"change":868,"percent_change":777,"volume":2207,"transactions":9,"vwap":2206},"2025-07-22",26.030001,25.99,26.13,39700,{"date":2209,"open":2164,"high":2134,"low":2210,"close":2210,"change":2211,"percent_change":1426,"volume":805,"transactions":9,"vwap":2210},"2025-07-21",26,0.125,{"date":2213,"open":2139,"high":2210,"low":2214,"close":2215,"change":2216,"percent_change":194,"volume":2217,"transactions":9,"vwap":2215},"2025-07-18",25.86,25.875,-0.053,66100,{"date":2219,"open":2220,"high":2141,"low":2166,"close":2221,"change":1492,"percent_change":148,"volume":1328,"transactions":9,"vwap":2221},"2025-07-17",25.84,25.928,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2225},"2025-07-16",25.68,25.838,25.66,0.101,0.39,58500,{"date":2231,"open":2214,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":821,"transactions":9,"vwap":2233},"2025-07-15",25.87,25.737,-0.204,-0.79,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":1491,"percent_change":1061,"volume":2095,"transactions":9,"vwap":2240},"2025-07-14",25.883,25.96,25.941,{"date":2242,"open":2146,"high":2138,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-07-11",25.89,25.915,-0.184,-0.71,63600,{"date":2249,"open":2250,"high":2251,"low":2164,"close":2252,"change":1095,"percent_change":514,"volume":2253,"transactions":9,"vwap":2252},"2025-07-10",26.09,26.12,26.099001,30100,{"date":2255,"open":2210,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":741,"volume":2260,"transactions":9,"vwap":2258},"2025-07-09",26.07,25.987,26.069,0.161,47400,{"date":2262,"open":2214,"high":2141,"low":2214,"close":2263,"change":1637,"percent_change":798,"volume":2264,"transactions":9,"vwap":2263},"2025-07-08",25.908,5800,{"date":2266,"open":2243,"high":2243,"low":2267,"close":2268,"change":2269,"percent_change":660,"volume":2270,"transactions":9,"vwap":2268},"2025-07-07",25.75,25.768,-0.276,38000,{"date":2272,"open":2204,"high":2273,"low":2204,"close":2274,"change":1913,"percent_change":119,"volume":2275,"transactions":9,"vwap":2274},"2025-07-03",26.075001,26.044001,13400,{"date":2277,"open":2278,"high":2132,"low":2278,"close":2132,"change":2279,"percent_change":2228,"volume":2280,"transactions":9,"vwap":2132},"2025-07-02",25.8,0.102,40700,{"date":2282,"open":2283,"high":2146,"low":2283,"close":2284,"change":2285,"percent_change":1445,"volume":2286,"transactions":9,"vwap":2284},"2025-07-01",25.76,25.878,-0.018,50100,{"date":2288,"open":2289,"high":2290,"low":2283,"close":2291,"change":1220,"percent_change":283,"volume":2292,"transactions":9,"vwap":2291},"2025-06-30",25.778,25.9,25.896,54400,{"date":2294,"open":2283,"high":2232,"low":2295,"close":2296,"change":2297,"percent_change":894,"volume":2298,"transactions":9,"vwap":2296},"2025-06-27",25.7,25.784,0.133,125900,{"date":2300,"open":2301,"high":2226,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-06-26",25.57,25.569,25.651,0.272,1.07,169100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1556,"volume":2314,"transactions":9,"vwap":2312},"2025-06-25",25.39,25.45,25.34,25.379,-0.118,51200,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":1033,"volume":2321,"transactions":9,"vwap":2319},"2025-06-24",25.378,25.55,25.497,0.279,4738200,{"date":174,"open":2323,"high":2324,"low":22,"close":2325,"change":2326,"percent_change":1906,"volume":2327,"transactions":9,"vwap":2325},25.09,25.22,25.218,0.128,16300]