[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLGR":3,"homepage-market-summary":25,"stock-historical-BLGR":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BLGR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bluemonte Large Cap Growth 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":14,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},33.24,33.31,33.38,33.19,32.9357,0.3043,0.92,22522.0003,0,25.11,37892.015598092876,98.3,323,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":14,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},37892,12239121.038184,31.62,"2025-06-23",[176,179,188,198,209,220,229,240,249,259,270,280,289,299,309,317,328,339,349,359,370,380,388,398,408,417,427,436,444,454,461,470,481,490,498,507,517,525,535,545,555,564,573,580,589,598,607,617,625,633,642,651,661,669,679,689,700,709,719,729,736,744,752,760,767,775,782,789,796,803,810,816,823,831,839,845,852,859,865,872,878,885,893,901,906,913,921,927,932,937,943,946,953,960,966,974,978,986,992,998,1004,1010,1015,1022,1028,1037,1045,1053,1061,1066,1073,1080,1086,1095,1101,1107,1115,1121,1128,1135,1143,1150,1159,1168,1175,1182,1188,1193,1201,1210,1218,1226,1234,1240,1247,1256,1262,1268,1275,1281,1288,1296,1302,1308,1315,1321,1326,1334,1341,1350,1357,1363,1370,1375,1378,1382,1387,1391,1397,1404,1410,1418,1426,1433,1440,1447,1455,1460,1467,1474,1482,1489,1495,1501,1506,1514,1521,1530,1535,1538,1542,1549,1554,1562,1566,1573,1578,1583,1589,1594,1601,1609,1616,1622,1627,1632,1635,1641,1649,1654,1659,1665,1671,1675,1678,1682,1688,1693,1696,1700,1708,1714,1719,1724,1730,1735,1739,1746,1753,1760,1766,1771,1777,1780,1784,1788,1792,1795,1801,1805,1811,1816,1819,1824,1829,1834,1839,1847,1852,1857,1861,1868,1875,1879,1884,1888,1895,1898,1901,1908,1912,1915,1921,1927,1930,1934,1938,1944,1950,1955,1963,1968,1973,1979,1983,1987,1992,1994,1998,2004,2009,2015,2022,2030,2036,2043,2049,2054,2058,2063,2066,2072,2079,2086,2090,2097,2101,2108,2113,2118,2125,2131,2136,2143,2148,2156,2163,2168,2172,2179,2185,2188,2193,2199,2205,2212,2217,2224,2230,2236,2243,2248,2252,2259,2267,2273,2277,2284,2289,2293,2300,2307,2315],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},115,33.249,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",33.04,32.7424,0.0557,0.17,26945.1522,79,32.9696,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",33.025,33.15,32.88,0.0149,0.05,43906.8632,134,33.0796,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",32.895,32.965,32.82,32.8651,0.0051,0.02,30766.8332,190,32.8844,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",33.02,33.05,32.76,32.86,-0.3107,-0.94,26746.3512,76,32.9129,{"date":221,"open":211,"high":222,"low":211,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",33.187,33.1707,0.1907,0.58,45278.2122,117,33.144,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",32.8,32.99,32.7399,32.98,0.07,0.21,39857.4493,92,32.9532,{"date":241,"open":15,"high":15,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",32.84,32.91,-0.3,-0.9,44988.9222,121,32.9236,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",33.16,33.28,33.21,0.048,0.14,22863.8332,231,33.2359,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",32.69,33.23,32.665,33.162,0.702,2.16,36201.8632,101,33.0902,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",32.4,32.46,32.29,0.1271,0.39,45215.0882,90,32.3242,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":218,"vwap":288},"2026-09-17",32.275,32.3329,32.22,0.4429,1.39,9070.9694,32.2846,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":108,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",32.01,32.125,31.7,31.89,-0.03,46640.0402,118,31.9661,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",32.045,31.8701,31.9,-0.2,-0.62,16789.0092,88,31.9038,{"date":310,"open":294,"high":311,"low":294,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":177,"vwap":316},"2026-09-14",32.21,32.1,-0.1438,-0.45,44713.0092,32.1309,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",32.31,32.3301,32.24,32.2438,0.2794,0.87,13367.8802,107,32.3018,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",31.97,32.0261,31.95,31.9644,-0.2323,-0.72,32831.8568,78,31.9795,{"date":340,"open":311,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",32.25,32.1312,32.1967,-0.1263,-0.39,36340.4298,138,32.2127,{"date":350,"open":351,"high":352,"low":319,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",32.38,32.4599,32.323,-0.2077,-0.64,124949.4698,195,32.3733,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",32.67,32.68,32.47,32.5307,-0.1192,-0.37,11932.0098,75,32.5394,{"date":371,"open":372,"high":261,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",32.51,32.36,32.6499,0.4399,1.37,40574.0398,98,32.5533,{"date":381,"open":382,"high":282,"low":383,"close":311,"change":384,"percent_change":385,"volume":386,"transactions":278,"vwap":387},"2026-09-02",32.17,32.16,0.12,0.37,25385.0794,32.2028,{"date":389,"open":390,"high":341,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",32.075,31.99,32.09,-0.3227,-1,42180.1454,130,32.1095,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",32.32,32.4127,32.3,-0.1141,-0.35,63312.3559,269,32.3453,{"date":409,"open":261,"high":410,"low":273,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",32.744,32.5268,-0.1432,-0.44,24096.262169,103,32.5812,{"date":418,"open":419,"high":420,"low":421,"close":361,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",32.56,32.679,32.4499,0.5,1.55,11467.2929,86,32.5825,{"date":428,"open":429,"high":430,"low":431,"close":382,"change":432,"percent_change":433,"volume":434,"transactions":247,"vwap":435},"2026-08-26",32.13,32.2,32.05,-0.05,-0.16,32210.8602,32.1376,{"date":437,"open":438,"high":438,"low":429,"close":284,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",32.234,0.18,0.56,31683.0992,154,32.166,{"date":445,"open":446,"high":447,"low":391,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",32.03,32.15,32.04,-0.18,-0.56,38225.4079,120,32.0731,{"date":455,"open":430,"high":456,"low":457,"close":284,"change":255,"percent_change":458,"volume":459,"transactions":196,"vwap":460},"2026-08-21",32.28,32.14,0.44,19800.6492,32.2347,{"date":462,"open":463,"high":274,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",32.18,32.08,-0.2378,-0.74,18646.1492,127,32.1437,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",32.245,32.44,32.235,32.3178,-0.007,-0.02,40808.1792,153,32.3659,{"date":482,"open":483,"high":484,"low":319,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":268,"vwap":489},"2026-08-18",32.39,32.3901,32.3248,-0.3603,-1.1,8010.1492,32.363,{"date":491,"open":242,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":415,"vwap":497},"2026-08-17",32.85,32.6851,-0.1749,-0.53,18265.1903,32.7971,{"date":499,"open":500,"high":500,"low":501,"close":214,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",32.93,32.805,-0.11,-0.33,34197.4383,104,32.8662,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",32.74,33.03,32.97,0.2791,0.85,33267.4243,122,32.9413,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":396,"vwap":410},"2026-08-12",32.79,32.81,32.6909,0.0919,0.28,32319.9783,{"date":526,"open":527,"high":492,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",32.7239,32.5701,32.599,-0.1673,-0.51,30486.101915,95,32.6472,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":304,"volume":542,"transactions":543,"vwap":544},"2026-08-10",32.815,32.95,32.7401,32.7663,-0.0667,15731.6263,69,32.8059,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":238,"vwap":554},"2026-08-07",32.835,32.8601,32.725,32.833,0.247,0.76,15932.9483,32.7683,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":218,"vwap":563},"2026-08-06",32.755,32.54,32.586,-0.044,-0.13,8290.9483,32.6015,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":449,"volume":570,"transactions":571,"vwap":572},"2026-08-05",32.935,32.945,32.63,-0.06,31802.9718,125,32.7555,{"date":574,"open":446,"high":213,"low":446,"close":261,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",0.72,2.25,11601.148,99,32.5713,{"date":581,"open":582,"high":583,"low":582,"close":330,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",31.49,32.02,0.592,1.89,10225.596,85,31.8947,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":425,"vwap":597},"2026-07-31",31.08,31.378,30.98,0.4369,1.41,24699.148,31.1553,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",30.6,30.9411,0.7611,2.52,7814.4992,59,30.7737,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":415,"vwap":616},"2026-07-29",30.622,30.82,30.17,30.18,-0.54,-1.76,19764.3567,30.5243,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":432,"percent_change":433,"volume":622,"transactions":623,"vwap":624},"2026-07-28",30.47,30.8,30.72,13313.9297,87,30.7434,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":432,"percent_change":433,"volume":630,"transactions":631,"vwap":632},"2026-07-27",30.89,30.5834,30.77,27545.3567,144,30.7746,{"date":634,"open":635,"high":636,"low":637,"close":610,"change":502,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",30.84,31.09,30.73,-0.36,16260.3567,105,30.9047,{"date":643,"open":636,"high":636,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",30.75,30.93,-0.548,-1.74,32341.4427,145,30.9211,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":503,"volume":658,"transactions":659,"vwap":660},"2026-07-22",31.44,31.61,31.419,31.478,-0.1058,11155.9197,83,31.54,{"date":662,"open":663,"high":654,"low":663,"close":664,"change":665,"percent_change":41,"volume":666,"transactions":667,"vwap":668},"2026-07-21",31.455,31.5838,0.3138,17087.3567,71,31.576,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":477,"volume":676,"transactions":677,"vwap":678},"2026-07-20",31.33,31.55,31.2501,31.27,-0.0048,36811.1153,106,31.3484,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":587,"vwap":688},"2026-07-17",31.265,31.47,31.185,31.2748,-0.3675,-1.16,23080.8395,31.3186,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",31.772,31.935,31.57,31.6423,-0.446,-1.39,16765.1635,128,31.7835,{"date":701,"open":332,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",32.0883,31.84,0.1733,0.54,15769.6555,74,31.9513,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",31.73,31.96,31.915,0.2777,0.88,8133.8075,81,31.8832,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",31.86,31.6099,31.6373,-0.4087,-1.28,8429.8065,77,31.6858,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":734,"percent_change":458,"volume":735,"transactions":9,"vwap":732},"2026-07-10",31.78,32.046001,31.71,0.139,12300,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",29.79,31.91,31.907,0.329,1.04,29800,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-07-08",31.42,31.578,31.31,0.033,0.1,22100,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",31.43,31.69,31.545,-0.253,-0.8,18200,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":55,"volume":766,"transactions":9,"vwap":764},"2026-07-06",31.595,31.87,31.798,0.375,8600,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",31.82,31.21,31.423,-0.237,-0.75,13100,{"date":776,"open":777,"high":769,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",31.52,31.66,-0.07,-0.22,31200,{"date":783,"open":784,"high":785,"low":786,"close":711,"change":123,"percent_change":787,"volume":788,"transactions":9,"vwap":711},"2026-06-30",31.402,31.75,31.38,1.28,74400,{"date":790,"open":791,"high":671,"low":792,"close":671,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":671},"2026-06-29",30.94,30.81,0.61,1.99,32900,{"date":797,"open":798,"high":799,"low":800,"close":621,"change":801,"percent_change":750,"volume":802,"transactions":9,"vwap":621},"2026-06-26",30.55,30.9,30.45,0.03,44800,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":314,"volume":809,"transactions":9,"vwap":807},"2026-06-25",30.608,30.83,30.69,-0.14,19400,{"date":811,"open":812,"high":813,"low":621,"close":806,"change":779,"percent_change":814,"volume":815,"transactions":9,"vwap":806},"2026-06-24",30.88,31.19,-0.23,30900,{"date":817,"open":818,"high":819,"low":799,"close":799,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":799},"2026-06-23",31.07,31.15,-0.59,-1.87,14800,{"date":824,"open":825,"high":826,"low":827,"close":582,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":582},"2026-06-22",31.77,31.85,30.49,-0.32,-1.01,32400,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-06-18",31.68,31.81,31.508,0.51,1.63,11100,{"date":840,"open":785,"high":785,"low":841,"close":842,"change":345,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-17",31.28,31.3,-1.23,26100,{"date":846,"open":847,"high":848,"low":755,"close":755,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":755},"2026-06-16",31.92,31.94,-0.26,-0.81,19700,{"date":853,"open":854,"high":855,"low":854,"close":332,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":332},"2026-06-15",31.8,32.07,0.75,2.4,12900,{"date":860,"open":819,"high":671,"low":791,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",31.2,0.076,0.24,40700,{"date":866,"open":644,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-06-11",31.124,30.46,0.53,1.73,72500,{"date":873,"open":620,"high":874,"low":875,"close":875,"change":450,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-10",31.12,30.594,-1.8,19300,{"date":879,"open":880,"high":880,"low":798,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-09",31.56,31.154,-0.215,-0.69,33300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":118,"volume":892,"transactions":9,"vwap":890},"2026-06-08",31.59,31.628,31.32,31.369,0.078,25600,{"date":894,"open":826,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",31.93,31.16,31.291,-1.059,-3.27,23200,{"date":902,"open":855,"high":903,"low":391,"close":904,"change":749,"percent_change":750,"volume":905,"transactions":9,"vwap":904},"2026-06-04",32.42,32.35,20300,{"date":907,"open":908,"high":908,"low":341,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-03",32.43,32.317,-0.314,-0.96,167700,{"date":914,"open":568,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-02",32.72,32.61,32.631,-0.089,-0.27,24800,{"date":922,"open":558,"high":520,"low":923,"close":915,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":915},"2026-06-01",32.525,0.22,0.68,18600,{"date":928,"open":903,"high":419,"low":351,"close":929,"change":930,"percent_change":48,"volume":931,"transactions":9,"vwap":929},"2026-05-29",32.5,0.16,67600,{"date":933,"open":391,"high":373,"low":391,"close":934,"change":935,"percent_change":41,"volume":936,"transactions":9,"vwap":934},"2026-05-28",32.34,0.319,12600,{"date":938,"open":391,"high":855,"low":939,"close":940,"change":941,"percent_change":20,"volume":942,"transactions":9,"vwap":940},"2026-05-27",31.896,32.021,0.001,19800,{"date":944,"open":895,"high":392,"low":895,"close":583,"change":523,"percent_change":715,"volume":945,"transactions":9,"vwap":583},"2026-05-26",21300,{"date":947,"open":703,"high":763,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-22",31.72,31.74,0.046,0.15,11000,{"date":954,"open":693,"high":825,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-21",31.48,31.694,0.034,0.11,25100,{"date":961,"open":962,"high":778,"low":962,"close":778,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":778},"2026-05-20",31.35,0.446,1.43,138600,{"date":967,"open":968,"high":746,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-19",31.39,31.18,31.214,-0.336,-1.06,174000,{"date":975,"open":955,"high":672,"low":671,"close":672,"change":976,"percent_change":638,"volume":977,"transactions":9,"vwap":672},"2026-05-18",-0.115,10800,{"date":979,"open":293,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-15",31.829,31.64,31.665,-0.453,-1.41,16300,{"date":987,"open":712,"high":383,"low":847,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-14",32.118,0.341,1.07,7200,{"date":993,"open":746,"high":769,"low":746,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-13",31.777,0.297,0.94,11400,{"date":999,"open":653,"high":582,"low":1000,"close":955,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":955},"2026-05-12",31.14,-0.08,-0.25,20200,{"date":1005,"open":754,"high":1006,"low":754,"close":880,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":880},"2026-05-11",31.65,0.059,0.19,50900,{"date":1011,"open":771,"high":1012,"low":746,"close":1012,"change":1013,"percent_change":742,"volume":1014,"transactions":9,"vwap":1012},"2026-05-08",31.501,0.324,129800,{"date":1016,"open":653,"high":653,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-07",31.13,31.177,-0.037,-0.12,26900,{"date":1023,"open":1024,"high":970,"low":1024,"close":970,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":970},"2026-05-06",30.99,0.629,2.06,13900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-05",30.59,30.65,30.58,30.585,0.198,0.65,7400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":919,"volume":1044,"transactions":9,"vwap":1042},"2026-05-04",30.36,30.513,30.31,30.387,-0.081,7800,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-01",30.41,30.605,30.468,0.168,0.55,11700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":863,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-30",29.98,30.33,29.905,30.3,0.8,13500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1063,"change":1001,"percent_change":919,"volume":942,"transactions":9,"vwap":1063},"2026-04-29",30.059999,30.08,29.93,{"date":1067,"open":1068,"high":612,"low":1069,"close":1070,"change":1071,"percent_change":850,"volume":1072,"transactions":9,"vwap":1070},"2026-04-28",30.16,30.0079994,30.14,-0.245,12100,{"date":1074,"open":1075,"high":1076,"low":611,"close":1077,"change":1078,"percent_change":148,"volume":1079,"transactions":9,"vwap":1077},"2026-04-27",30.19,30.4,30.385,0.105,5200,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":376,"volume":809,"transactions":9,"vwap":1084},"2026-04-24",29.96,30.315,30.28,0.41,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-23",29.99,30.12,29.71,29.87,-0.294,-0.97,37600,{"date":1096,"open":1063,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":837,"volume":1100,"transactions":9,"vwap":1097},"2026-04-22",30.164,30.030001,0.485,116100,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":355,"volume":1106,"transactions":9,"vwap":1104},"2026-04-21",29.975,29.679,-0.192,5600,{"date":1108,"open":1091,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-20",29.9,29.74,29.871,-0.139,-0.46,20600,{"date":1116,"open":1091,"high":1064,"low":1091,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-17",30.01,0.42,1.42,17500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":950,"percent_change":930,"volume":1127,"transactions":9,"vwap":1126},"2026-04-16",29.54,29.64,29.49,29.59,11900,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-15",29.24,29.544,0.424,1.46,19000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1138},"2026-04-14",28.855,29.12,28.84,0.545,1.91,14200,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",28.22,28.575,0.345,1.22,15400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-10",28.24,28.33,28.18,28.23,0.093,0.33,17600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-09",27.89,28.15,27.835,28.137,0.177,0.63,131900,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":155,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-08",28.12,27.81,27.96,2.72,252100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1157,"volume":1181,"transactions":9,"vwap":1178},"2026-04-07",26.83,27.22,26.75,0.09,17300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":958,"percent_change":1085,"volume":1187,"transactions":9,"vwap":1185},"2026-04-06",27.059999,27.13,26.99,18800,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":205,"percent_change":235,"volume":1192,"transactions":9,"vwap":1191},"2026-04-02",26.465,27.02,24100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":884,"transactions":9,"vwap":1198},"2026-04-01",26.94,27.16,26.93,27,0.311,1.17,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-31",26.28,26.69,26.17,26.689,0.939,3.65,22500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1027,"transactions":9,"vwap":1215},"2026-03-30",25.65,26.030001,25.63,25.75,-0.151,-0.58,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-27",26.26,25.87,25.901,-0.582,-2.2,23400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-26",26.95,26.97,26.483,-0.677,-2.49,15900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1196,"change":184,"percent_change":1166,"volume":1239,"transactions":9,"vwap":1196},"2026-03-25",27.275,27.345,27.11,9100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1186,"change":919,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1186},"2026-03-24",27.01,27.09,26.96,-0.99,17700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",27.24,27.5,27.21,27.26,0.387,1.44,21400,{"date":1257,"open":1258,"high":1258,"low":1179,"close":1259,"change":1260,"percent_change":1261,"volume":1149,"transactions":9,"vwap":1259},"2026-03-20",27.29,26.873,-0.517,-1.89,{"date":1263,"open":1178,"high":1264,"low":1178,"close":1265,"change":1266,"percent_change":1267,"volume":1149,"transactions":9,"vwap":1265},"2026-03-19",27.47,27.39,-0.114,-0.41,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":725,"volume":1274,"transactions":9,"vwap":1272},"2026-03-18",27.79,27.84,27.504,-0.356,23700,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":863,"volume":1225,"transactions":9,"vwap":1279},"2026-03-17",27.97,27.8,27.86,0.067,{"date":1282,"open":1270,"high":1283,"low":1284,"close":1285,"change":1157,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-16",27.88,27.73,27.793,1.2,18000,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-13",27.94,27.44,27.463,-0.286,-1.03,4800,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1239,"transactions":9,"vwap":1299},"2026-03-12",27.92,27.749,-0.481,-1.7,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1155,"change":1306,"percent_change":750,"volume":1307,"transactions":9,"vwap":1155},"2026-03-11",28.38,28.13,0.028,15500,{"date":1309,"open":1152,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":502,"volume":1314,"transactions":9,"vwap":1312},"2026-03-10",28.44,28.11,28.202,-0.032,15100,{"date":1316,"open":1271,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":787,"volume":1320,"transactions":9,"vwap":1317},"2026-03-09",28.234,27.817,0.357,9700,{"date":1322,"open":1271,"high":1311,"low":1271,"close":1323,"change":1324,"percent_change":984,"volume":1325,"transactions":9,"vwap":1323},"2026-03-06",27.877,-0.4,21000,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-05",28.4,28,28.277,-0.059,-0.21,9600,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":935,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-04",28.157,28.41,28.336,1.14,10300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-03",27.705,28.049999,27.55,28.017,-0.261,-0.92,21700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":863,"volume":1060,"transactions":9,"vwap":1355},"2026-03-02",28.17,28.35,28.1,28.278,0.068,{"date":1358,"open":1359,"high":1152,"low":1344,"close":1360,"change":1361,"percent_change":335,"volume":1362,"transactions":9,"vwap":1360},"2026-02-27",28.16,28.21,-0.204,16500,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":487,"volume":1369,"transactions":9,"vwap":1367},"2026-02-26",28.54,28.28,28.414,-0.316,4100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":143,"percent_change":78,"volume":926,"transactions":9,"vwap":1373},"2026-02-25",28.66,28.73,28.65,{"date":1376,"open":1366,"high":1377,"low":1366,"close":1353,"change":863,"percent_change":513,"volume":977,"transactions":9,"vwap":1353},"2026-02-24",28.36,{"date":1379,"open":1311,"high":1352,"low":1380,"close":1311,"change":404,"percent_change":843,"volume":1381,"transactions":9,"vwap":1311},"2026-02-23",28.00099945,18900,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":863,"percent_change":513,"volume":774,"transactions":9,"vwap":1386},"2026-02-20",28.32,28.52,28.46,{"date":1388,"open":1360,"high":1389,"low":1354,"close":1145,"change":432,"percent_change":449,"volume":1390,"transactions":9,"vwap":1145},"2026-02-19",28.3,29100,{"date":1392,"open":1170,"high":1393,"low":1170,"close":1394,"change":184,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-18",28.429,28.27,0.6,13800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1354,"change":1402,"percent_change":385,"volume":1403,"transactions":9,"vwap":1354},"2026-02-17",27.87,28.2,27.75,0.103,34000,{"date":1405,"open":1406,"high":1152,"low":1277,"close":1407,"change":1408,"percent_change":345,"volume":1409,"transactions":9,"vwap":1407},"2026-02-13",28.030001,27.997,-0.109,9500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-12",28.62,28.64,28.106,-0.534,-1.86,14400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1413,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1413},"2026-02-11",28.9,28.91,28.5,-0.054,-0.19,87100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":613,"volume":1432,"transactions":9,"vwap":1430},"2026-02-10",28.89,28.94,28.694,-0.156,10100,{"date":1434,"open":1373,"high":1435,"low":1373,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-09",28.953,28.85,0.265,0.93,5700,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-06",28.31,28.585,0.659,2.36,22200,{"date":1448,"open":1449,"high":1311,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-05",28.07,27.82,27.926,-0.454,-1.6,10600,{"date":1456,"open":1457,"high":1457,"low":1154,"close":1304,"change":1458,"percent_change":1459,"volume":1454,"transactions":9,"vwap":1304},"2026-02-04",28.72,-0.393,-1.37,{"date":1461,"open":1130,"high":1130,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-03",28.55,28.773,-0.485,-1.66,14700,{"date":1468,"open":1469,"high":1470,"low":1130,"close":1471,"change":1472,"percent_change":276,"volume":1473,"transactions":9,"vwap":1471},"2026-02-02",29.313,29.36,29.258,0.115,10500,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-30",29.31,29.07,29.143,-0.251,-0.85,13300,{"date":1483,"open":1484,"high":721,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1120,"transactions":9,"vwap":1486},"2026-01-29",29.32,28.87,29.394,-0.194,-0.66,{"date":1490,"open":1124,"high":1124,"low":1491,"close":1492,"change":1493,"percent_change":103,"volume":1494,"transactions":9,"vwap":1492},"2026-01-28",29.46,29.588,0.018,25400,{"date":1496,"open":1126,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":925,"volume":1500,"transactions":9,"vwap":1498},"2026-01-27",29.62,29.57,0.2,3100,{"date":1502,"open":1484,"high":1503,"low":1484,"close":1504,"change":184,"percent_change":225,"volume":1505,"transactions":9,"vwap":1504},"2026-01-26",29.45,29.37,11500,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-23",29.09,29.28,29.2,0.13,0.45,14500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1477,"change":1519,"percent_change":575,"volume":1520,"transactions":9,"vwap":1477},"2026-01-22",29.15,29.157,29.021999,0.207,8100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-21",28.74,29.030001,28.57,28.863,0.284,0.99,13200,{"date":1531,"open":1532,"high":1420,"low":1462,"close":1533,"change":1534,"percent_change":1232,"volume":1396,"transactions":9,"vwap":1533},"2026-01-20",28.82,28.579,-0.731,{"date":1536,"open":1470,"high":1504,"low":1476,"close":1476,"change":801,"percent_change":750,"volume":1537,"transactions":9,"vwap":1476},"2026-01-16",4600,{"date":1539,"open":1491,"high":1540,"low":1541,"close":1509,"change":194,"percent_change":184,"volume":1246,"transactions":9,"vwap":1509},"2026-01-15",29.5,29.27,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":1548,"volume":1396,"transactions":9,"vwap":1545},"2026-01-14",29.18,29.23,29.049999,-0.34,-1.15,{"date":1550,"open":1123,"high":1551,"low":1552,"close":1498,"change":1553,"percent_change":1002,"volume":920,"transactions":9,"vwap":1498},"2026-01-13",29.68,29.48,-0.075,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-12",29.53,29.7,29.645,0.025,0.08,28200,{"date":1563,"open":1491,"high":1564,"low":1491,"close":1497,"change":118,"percent_change":513,"volume":1565,"transactions":9,"vwap":1497},"2026-01-09",29.845,86200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1504,"change":304,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1504},"2026-01-08",29.4,29.41,29.26,-0.68,53300,{"date":1574,"open":1575,"high":1110,"low":1576,"close":1498,"change":1577,"percent_change":1008,"volume":1239,"transactions":9,"vwap":1498},"2026-01-07",29.6,29.551,0.057,{"date":1579,"open":1491,"high":1580,"low":1504,"close":1580,"change":1581,"percent_change":1582,"volume":774,"transactions":9,"vwap":1580},"2026-01-06",29.513,0.153,0.52,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1470,"change":1587,"percent_change":705,"volume":1588,"transactions":9,"vwap":1470},"2026-01-05",29.44,29.34,0.159,15700,{"date":1590,"open":1491,"high":1491,"low":1508,"close":1591,"change":1592,"percent_change":1002,"volume":1593,"transactions":9,"vwap":1591},"2026-01-02",29.201,-0.072,6800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":1332,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-31",29.39,29.42,29.273,-0.71,7600,{"date":1602,"open":1603,"high":1123,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-30",29.52,29.47,29.483,-0.028,-0.09,6200,{"date":1610,"open":1611,"high":1612,"low":1491,"close":1613,"change":1614,"percent_change":613,"volume":1615,"transactions":9,"vwap":1613},"2025-12-29",29.51,29.55,29.511,-0.159,21100,{"date":1617,"open":1551,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":205,"volume":1513,"transactions":9,"vwap":1620},"2025-12-26",29.72,29.66,29.67,0.007,{"date":1623,"open":1624,"high":1551,"low":1624,"close":1625,"change":1626,"percent_change":439,"volume":1295,"transactions":9,"vwap":1625},"2025-12-24",29.577,29.663,0.053,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":236,"percent_change":1631,"volume":1396,"transactions":9,"vwap":1630},"2025-12-23",29.3,29.61,0.71,{"date":1633,"open":1470,"high":1568,"low":1634,"close":1568,"change":1008,"percent_change":1035,"volume":838,"transactions":9,"vwap":1568},"2025-12-22",29.35,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":148,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-19",29.025,29.21,1.21,16000,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-18",29.040001,28.79,28.86,0.36,1.26,6900,{"date":1650,"open":1651,"high":1429,"low":1422,"close":1422,"change":1652,"percent_change":1653,"volume":1072,"transactions":9,"vwap":1422},"2025-12-17",28.88,-0.565,-1.94,{"date":1655,"open":1428,"high":1477,"low":1532,"close":1656,"change":1657,"percent_change":1658,"volume":926,"transactions":9,"vwap":1656},"2025-12-16",29.065001,0.084,0.29,{"date":1660,"open":1544,"high":1544,"low":1661,"close":1662,"change":1663,"percent_change":1547,"volume":1664,"transactions":9,"vwap":1662},"2025-12-15",28.95,28.981,-0.099,12500,{"date":1666,"open":1585,"high":1585,"low":1667,"close":1668,"change":1113,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-12",28.973,29.08,-1.56,39800,{"date":1672,"open":1673,"high":1123,"low":1629,"close":1123,"change":20,"percent_change":20,"volume":1674,"transactions":9,"vwap":1123},"2025-12-11",29.33,14900,{"date":1676,"open":1568,"high":1630,"low":1634,"close":1123,"change":1677,"percent_change":123,"volume":1417,"transactions":9,"vwap":1123},"2025-12-10",0.117,{"date":1679,"open":1604,"high":1540,"low":1680,"close":1680,"change":476,"percent_change":477,"volume":1681,"transactions":9,"vwap":1680},"2025-12-09",29.423,22300,{"date":1683,"open":1540,"high":1540,"low":1684,"close":1685,"change":1686,"percent_change":1332,"volume":1687,"transactions":9,"vwap":1685},"2025-12-08",29.338,29.43,-0.063,17400,{"date":1689,"open":1690,"high":1690,"low":1491,"close":1691,"change":1692,"percent_change":118,"volume":1072,"transactions":9,"vwap":1691},"2025-12-05",29.63,29.493,0.073,{"date":1694,"open":1504,"high":1685,"low":1484,"close":1597,"change":103,"percent_change":1499,"volume":1695,"transactions":9,"vwap":1597},"2025-12-04",31800,{"date":1697,"open":1130,"high":1698,"low":1699,"close":1470,"change":1626,"percent_change":439,"volume":985,"transactions":9,"vwap":1470},"2025-12-03",29.404,29.22,{"date":1701,"open":1702,"high":1503,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-02",29.437,29.29,29.307,0.136,0.47,25200,{"date":1709,"open":1699,"high":1476,"low":1710,"close":1711,"change":1712,"percent_change":1217,"volume":1713,"transactions":9,"vwap":1711},"2025-12-01",29.17,29.171,-0.169,35600,{"date":1715,"open":1541,"high":1586,"low":1716,"close":1586,"change":1717,"percent_change":143,"volume":1718,"transactions":9,"vwap":1586},"2025-11-28",29.25,0.111,1800,{"date":1720,"open":1138,"high":1721,"low":1138,"close":1722,"change":1519,"percent_change":1631,"volume":1723,"transactions":9,"vwap":1722},"2025-11-26",29.275,29.229,3600,{"date":1725,"open":1726,"high":1477,"low":1727,"close":1518,"change":1728,"percent_change":1729,"volume":977,"transactions":9,"vwap":1518},"2025-11-25",28.71,28.6,0.227,0.79,{"date":1731,"open":1385,"high":1732,"low":1385,"close":1733,"change":1734,"percent_change":1445,"volume":1505,"transactions":9,"vwap":1733},"2025-11-24",28.805,28.795,0.665,{"date":1736,"open":1298,"high":1389,"low":1737,"close":1305,"change":951,"percent_change":705,"volume":1738,"transactions":9,"vwap":1305},"2025-11-21",27.808,30600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":647,"volume":1664,"transactions":9,"vwap":1744},"2025-11-20",28.97,29.139,27.93,27.98,-0.496,{"date":1747,"open":1748,"high":1365,"low":1749,"close":1750,"change":1751,"percent_change":1059,"volume":1752,"transactions":9,"vwap":1750},"2025-11-19",28.45,28.319,28.476,0.226,26200,{"date":1754,"open":1400,"high":1755,"low":1344,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-18",28.49,28.25,-0.305,-1.07,34800,{"date":1761,"open":1762,"high":1485,"low":1748,"close":1763,"change":1764,"percent_change":1480,"volume":1765,"transactions":9,"vwap":1763},"2025-11-17",28.77,28.555,-0.244,31100,{"date":1767,"open":1768,"high":1661,"low":1768,"close":1769,"change":1770,"percent_change":1511,"volume":1120,"transactions":9,"vwap":1769},"2025-11-14",28.612,28.799,0.038,{"date":1772,"open":1421,"high":1773,"low":1726,"close":1774,"change":1775,"percent_change":1776,"volume":1333,"transactions":9,"vwap":1774},"2025-11-13",28.93,28.761,-0.649,-2.21,{"date":1778,"open":1476,"high":1569,"low":1629,"close":1569,"change":569,"percent_change":304,"volume":1779,"transactions":9,"vwap":1569},"2025-11-12",3900,{"date":1781,"open":1504,"high":1540,"low":1629,"close":1604,"change":779,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1604},"2025-11-11",-0.24,27100,{"date":1785,"open":1541,"high":1786,"low":1541,"close":1123,"change":1166,"percent_change":1787,"volume":1325,"transactions":9,"vwap":1123},"2025-11-10",29.58,2.18,{"date":1789,"open":1727,"high":1421,"low":1790,"close":1421,"change":295,"percent_change":1791,"volume":900,"transactions":9,"vwap":1421},"2025-11-07",28.415,-0.1,{"date":1793,"open":1794,"high":1794,"low":1420,"close":1429,"change":1113,"percent_change":1669,"volume":1752,"transactions":9,"vwap":1429},"2025-11-06",29.16,{"date":1796,"open":1597,"high":1797,"low":1798,"close":1568,"change":1180,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1568},"2025-11-05",29.578,29.38,0.31,13600,{"date":1802,"open":1504,"high":1803,"low":1703,"close":1476,"change":531,"percent_change":1804,"volume":858,"transactions":9,"vwap":1476},"2025-11-04",29.56,-1.71,{"date":1806,"open":1807,"high":1109,"low":1807,"close":1808,"change":1809,"percent_change":1646,"volume":1810,"transactions":9,"vwap":1808},"2025-11-03",29.78,29.82,0.107,38300,{"date":1812,"open":1808,"high":1808,"low":1126,"close":1813,"change":1814,"percent_change":1118,"volume":1815,"transactions":9,"vwap":1813},"2025-10-31",29.713,0.123,23900,{"date":1817,"open":1110,"high":1808,"low":1786,"close":1126,"change":1267,"percent_change":1459,"volume":1818,"transactions":9,"vwap":1126},"2025-10-30",51100,{"date":1820,"open":1821,"high":1063,"low":1822,"close":1823,"change":1511,"percent_change":458,"volume":774,"transactions":9,"vwap":1823},"2025-10-29",30.040001,29.899,30,{"date":1825,"open":1826,"high":1082,"low":1551,"close":1091,"change":1827,"percent_change":33,"volume":1828,"transactions":9,"vwap":1091},"2025-10-28",29.76,0.216,30200,{"date":1830,"open":1556,"high":1831,"low":1611,"close":1831,"change":1832,"percent_change":1833,"volume":900,"transactions":9,"vwap":1831},"2025-10-27",29.654,0.466,1.6,{"date":1835,"open":1544,"high":1570,"low":1544,"close":1836,"change":1837,"percent_change":41,"volume":1838,"transactions":9,"vwap":1836},"2025-10-24",29.188,0.289,24700,{"date":1840,"open":1841,"high":1429,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-23",28.786,28.732,28.899,0.239,0.83,31900,{"date":1848,"open":1645,"high":1428,"low":1849,"close":1372,"change":1332,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1372},"2025-10-22",28.51,-0.73,22600,{"date":1853,"open":1137,"high":1854,"low":1855,"close":1485,"change":295,"percent_change":1791,"volume":1856,"transactions":9,"vwap":1485},"2025-10-21",28.92,28.851,65200,{"date":1858,"open":1651,"high":1429,"low":1651,"close":1420,"change":138,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1420},"2025-10-20",1.12,2600,{"date":1862,"open":1863,"high":1412,"low":1864,"close":1865,"change":1866,"percent_change":48,"volume":1867,"transactions":9,"vwap":1865},"2025-10-17",28.43,28.42,28.58,0.138,33400,{"date":1869,"open":1457,"high":1762,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-16",28.317,28.442,-0.148,-0.52,45200,{"date":1876,"open":1457,"high":1139,"low":1863,"close":1877,"change":384,"percent_change":1118,"volume":1878,"transactions":9,"vwap":1877},"2025-10-15",28.59,24300,{"date":1880,"open":1881,"high":1413,"low":1881,"close":1882,"change":1424,"percent_change":1488,"volume":1883,"transactions":9,"vwap":1882},"2025-10-14",28.37,28.47,21900,{"date":1885,"open":1882,"high":1886,"low":1882,"close":1372,"change":1887,"percent_change":585,"volume":1674,"transactions":9,"vwap":1372},"2025-10-13",28.69,0.533,{"date":1889,"open":1138,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-10",29.13,28.127,-0.903,-3.11,20400,{"date":1896,"open":1897,"high":1524,"low":1429,"close":1524,"change":20,"percent_change":20,"volume":1255,"transactions":9,"vwap":1524},"2025-10-09",29,{"date":1899,"open":1429,"high":1524,"low":1429,"close":1524,"change":118,"percent_change":324,"volume":1900,"transactions":9,"vwap":1524},"2025-10-08",30000,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":433,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-07",28.99,28.68,28.78,-0.55,16100,{"date":1909,"open":1910,"high":1741,"low":1910,"close":1429,"change":184,"percent_change":1911,"volume":1481,"transactions":9,"vwap":1429},"2025-10-06",28.8,0.59,{"date":1913,"open":1428,"high":1421,"low":1373,"close":1762,"change":1914,"percent_change":814,"volume":1381,"transactions":9,"vwap":1762},"2025-10-03",-0.065,{"date":1916,"open":1139,"high":1651,"low":1917,"close":1918,"change":1919,"percent_change":1511,"volume":1920,"transactions":9,"vwap":1918},"2025-10-02",28.75,28.835,0.037,24900,{"date":1922,"open":1422,"high":1923,"low":1422,"close":1924,"change":1925,"percent_change":1512,"volume":1926,"transactions":9,"vwap":1924},"2025-10-01",28.83,28.798,0.128,15000,{"date":1928,"open":1422,"high":1929,"low":1748,"close":1929,"change":951,"percent_change":869,"volume":1752,"transactions":9,"vwap":1929},"2025-09-30",28.67,{"date":1931,"open":1932,"high":1372,"low":1882,"close":1385,"change":194,"percent_change":439,"volume":1933,"transactions":9,"vwap":1385},"2025-09-29",28.654,18700,{"date":1935,"open":1386,"high":1936,"low":1384,"close":1882,"change":255,"percent_change":48,"volume":1937,"transactions":9,"vwap":1882},"2025-09-26",28.485,16700,{"date":1939,"open":1940,"high":1310,"low":1940,"close":1153,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1153},"2025-09-25",28.19,-0.17,-0.6,13000,{"date":1945,"open":1877,"high":1946,"low":1310,"close":1422,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1422},"2025-09-24",28.61,-0.123,-0.43,29400,{"date":1951,"open":1952,"high":1952,"low":1877,"close":1953,"change":1954,"percent_change":911,"volume":1926,"transactions":9,"vwap":1953},"2025-09-23",28.81,28.623,-0.277,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1420,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1420},"2025-09-22",28.892,28.924,28.891,0.163,0.57,6300,{"date":1964,"open":1412,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":1845,"volume":1287,"transactions":9,"vwap":1965},"2025-09-19",28.737,28.56,0.237,{"date":1969,"open":1385,"high":1970,"low":1422,"close":1422,"change":1971,"percent_change":793,"volume":1972,"transactions":9,"vwap":1422},"2025-09-18",28.599,0.173,26600,{"date":1974,"open":1384,"high":1881,"low":1155,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-09-17",28.327,-0.133,-0.47,18100,{"date":1980,"open":1981,"high":1981,"low":1863,"close":1386,"change":295,"percent_change":502,"volume":1982,"transactions":9,"vwap":1386},"2025-09-16",28.505,26500,{"date":1984,"open":1863,"high":1849,"low":1863,"close":1755,"change":1985,"percent_change":1729,"volume":1986,"transactions":9,"vwap":1755},"2025-09-15",0.224,32500,{"date":1988,"open":1400,"high":1989,"low":1400,"close":1990,"change":950,"percent_change":930,"volume":1991,"transactions":9,"vwap":1990},"2025-09-12",28.306,28.266,11800,{"date":1993,"open":1449,"high":1145,"low":1449,"close":1145,"change":184,"percent_change":793,"volume":1027,"transactions":9,"vwap":1145},"2025-09-11",{"date":1995,"open":1449,"high":1162,"low":1172,"close":1344,"change":1996,"percent_change":225,"volume":1997,"transactions":9,"vwap":1344},"2025-09-10",0.162,10200,{"date":1999,"open":1278,"high":1161,"low":2000,"close":2001,"change":2002,"percent_change":869,"volume":2003,"transactions":9,"vwap":2001},"2025-09-09",27.706,27.888,0.148,25800,{"date":2005,"open":2006,"high":2006,"low":1284,"close":2007,"change":951,"percent_change":705,"volume":2008,"transactions":9,"vwap":2007},"2025-09-08",27.83,27.74,5500,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1424,"volume":1417,"transactions":9,"vwap":2013},"2025-09-05",27.63,27.51,27.59,-0.053,{"date":2016,"open":1291,"high":2017,"low":2018,"close":2017,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2017},"2025-09-04",27.643,27.43,0.263,0.96,3300,{"date":2023,"open":2024,"high":2025,"low":1252,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-03",27.33,27.45,27.38,0.229,0.84,14000,{"date":2031,"open":1198,"high":2032,"low":2033,"close":2032,"change":882,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-02",27.151,26.86,-0.79,9000,{"date":2037,"open":2038,"high":1265,"low":2039,"close":2040,"change":2041,"percent_change":686,"volume":2042,"transactions":9,"vwap":2040},"2025-08-29",27.35,27.31,27.366,-0.322,20700,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":1866,"percent_change":422,"volume":2048,"transactions":9,"vwap":2047},"2025-08-28",27.54,27.7,27.688,8000,{"date":2050,"open":2051,"high":1345,"low":2052,"close":1345,"change":1560,"percent_change":1658,"volume":2053,"transactions":9,"vwap":1345},"2025-08-27",27.52,27.48,11300,{"date":2055,"open":2056,"high":1264,"low":2056,"close":1264,"change":2057,"percent_change":458,"volume":977,"transactions":9,"vwap":1264},"2025-08-26",27.34,0.121,{"date":2059,"open":2026,"high":1264,"low":2060,"close":2060,"change":2061,"percent_change":569,"volume":2062,"transactions":9,"vwap":2060},"2025-08-25",27.349,-0.017,33800,{"date":2064,"open":1243,"high":1291,"low":1243,"close":2040,"change":2065,"percent_change":423,"volume":1114,"transactions":9,"vwap":2040},"2025-08-22",0.417,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1113,"volume":926,"transactions":9,"vwap":2070},"2025-08-21",27.08,26.891,26.949,-0.124,{"date":2073,"open":2068,"high":1243,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-20",26.79,27.073,-0.102,-0.38,28300,{"date":2080,"open":1264,"high":1264,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-08-19",27.14,27.175,-0.365,-1.33,49100,{"date":2087,"open":2051,"high":2045,"low":2088,"close":2045,"change":801,"percent_change":958,"volume":2089,"transactions":9,"vwap":2045},"2025-08-18",27.455,13700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2012,"change":2095,"percent_change":828,"volume":2096,"transactions":9,"vwap":2012},"2025-08-15",27.497,27.56,27.457,-0.087,19100,{"date":2098,"open":2013,"high":2099,"low":2051,"close":2099,"change":2100,"percent_change":930,"volume":864,"transactions":9,"vwap":2099},"2025-08-14",27.597,0.044,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2061,"percent_change":569,"volume":2107,"transactions":9,"vwap":2106},"2025-08-13",27.6,27.68,27.49,27.553,41000,{"date":2109,"open":2038,"high":2110,"low":1252,"close":2110,"change":2111,"percent_change":2112,"volume":1572,"transactions":9,"vwap":2110},"2025-08-12",27.57,0.356,1.31,{"date":2114,"open":1252,"high":2115,"low":2116,"close":2116,"change":1043,"percent_change":244,"volume":2117,"transactions":9,"vwap":2116},"2025-08-11",27.42,27.214,134500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2028,"volume":1588,"transactions":9,"vwap":2123},"2025-08-08",27.28,27.32,27.27,27.295,0.228,{"date":2126,"open":2039,"high":2039,"low":1195,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-07",27.066999,-0.113,-0.42,8500,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":935,"percent_change":55,"volume":1894,"transactions":9,"vwap":2135},"2025-08-06",26.84,27.2,27.18,{"date":2137,"open":2138,"high":1238,"low":2139,"close":2140,"change":2141,"percent_change":466,"volume":2142,"transactions":9,"vwap":2140},"2025-08-05",27.07,26.85,26.861,-0.199,23000,{"date":2144,"open":1197,"high":1184,"low":1197,"close":1184,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1184},"2025-08-04",0.477,1.79,32200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1745,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-01",26.565,26.72,26.543,26.583,-1.83,12700,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-07-31",27.46,27.079,-0.041,-0.15,109900,{"date":2164,"open":1185,"high":2165,"low":1242,"close":2166,"change":1280,"percent_change":118,"volume":2167,"transactions":9,"vwap":2166},"2025-07-30",27.19,27.12,17000,{"date":2169,"open":1252,"high":1252,"low":2170,"close":2170,"change":1020,"percent_change":413,"volume":2171,"transactions":9,"vwap":2170},"2025-07-29",27.052999,26000,{"date":2173,"open":2174,"high":2134,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-07-28",27.1,27.173,0.082,0.3,189700,{"date":2180,"open":2138,"high":2181,"low":2138,"close":2182,"change":1156,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-25",27.15,27.091,0.34,31400,{"date":2186,"open":2187,"high":1191,"low":1195,"close":2187,"change":1809,"percent_change":123,"volume":936,"transactions":9,"vwap":2187},"2025-07-24",26.998,{"date":2189,"open":2190,"high":2191,"low":2151,"close":2069,"change":2192,"percent_change":575,"volume":1274,"transactions":9,"vwap":2069},"2025-07-23",26.81,26.9,0.193,{"date":2194,"open":1179,"high":1179,"low":2195,"close":2196,"change":2197,"percent_change":404,"volume":2198,"transactions":9,"vwap":2196},"2025-07-22",26.62,26.698,-0.093,35100,{"date":2200,"open":1177,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":1008,"volume":2204,"transactions":9,"vwap":2202},"2025-07-21",26.91,26.791,0.051,32000,{"date":2206,"open":1179,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":103,"volume":2211,"transactions":9,"vwap":2209},"2025-07-18",26.77,26.67,26.74,0.017,46000,{"date":2213,"open":2214,"high":1179,"low":2195,"close":2215,"change":1960,"percent_change":793,"volume":2216,"transactions":9,"vwap":2215},"2025-07-17",26.64,26.723,17200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1577,"percent_change":924,"volume":2223,"transactions":9,"vwap":2222},"2025-07-16",26.46,26.57,26.3,26.56,41600,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":384,"volume":2229,"transactions":9,"vwap":2227},"2025-07-15",26.63,26.503,0.031,43500,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":2177,"volume":1466,"transactions":9,"vwap":2234},"2025-07-14",26.41,26.5,26.472,0.079,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1592,"percent_change":919,"volume":2242,"transactions":9,"vwap":2241},"2025-07-11",26.42,26.45,26.39,26.393,43800,{"date":2244,"open":2245,"high":2233,"low":2246,"close":1190,"change":2247,"percent_change":103,"volume":851,"transactions":9,"vwap":1190},"2025-07-10",26.34,26.33,0.015,{"date":2249,"open":2250,"high":2219,"low":2250,"close":2239,"change":1728,"percent_change":324,"volume":2251,"transactions":9,"vwap":2239},"2025-07-09",26.37,35200,{"date":2253,"open":2254,"high":1203,"low":2255,"close":2256,"change":2257,"percent_change":449,"volume":2258,"transactions":9,"vwap":2256},"2025-07-08",26.24,26.2,26.223,-0.047,9300,{"date":2260,"open":2261,"high":2246,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-07",26.32,26.22,26.27,-0.176,-0.67,30300,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":41,"volume":1466,"transactions":9,"vwap":2271},"2025-07-03",26.35,26.48,26.446,0.262,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":1050,"percent_change":1035,"volume":2204,"transactions":9,"vwap":2276},"2025-07-02",26.02,26.184,{"date":2278,"open":1213,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1348,"volume":2283,"transactions":9,"vwap":2281},"2025-07-01",26.16,25.9,26.016001,-0.242,36100,{"date":2285,"open":2279,"high":2286,"low":2287,"close":2286,"change":2288,"percent_change":385,"volume":2078,"transactions":9,"vwap":2286},"2025-06-30",26.258,26.145,0.098,{"date":2290,"open":1213,"high":2279,"low":2291,"close":2279,"change":924,"percent_change":513,"volume":2292,"transactions":9,"vwap":2279},"2025-06-27",25.89,94500,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":996,"volume":2299,"transactions":9,"vwap":2297},"2025-06-26",25.789,25.97,25.94,0.241,128300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":950,"percent_change":439,"volume":2306,"transactions":9,"vwap":2305},"2025-06-25",25.76,25.77,25.66,25.699,42000,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-06-24",25.549,25.69,25.653,0.398,1.58,3536200,{"date":174,"open":2316,"high":2317,"low":21,"close":2317,"change":1078,"percent_change":1118,"volume":1664,"transactions":9,"vwap":2317},25.15,25.255]