[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLST":3,"homepage-market-summary":25,"stock-historical-BLST":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BLST","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bluemonte Short Term Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},24.3391,24.395,24.335,24.38,-0.0409,-0.17,25491.8568,0,25.49,22.77,29444.65887166873,57.7,323,{"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":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},29445,9510624.815549,-2.84,"2025-06-23",[176,179,188,197,206,215,224,234,245,256,266,275,285,293,301,307,314,322,332,340,350,356,363,371,379,389,398,408,415,425,431,436,443,451,459,463,470,474,483,490,496,505,510,516,522,529,536,543,552,557,561,565,570,575,579,587,594,603,610,615,619,626,632,638,643,649,655,661,666,670,675,679,682,685,689,693,696,699,702,705,708,715,720,724,729,733,737,742,745,749,752,755,761,765,768,772,774,778,783,789,794,801,806,813,816,821,824,829,832,836,841,848,852,856,860,863,870,877,882,886,890,895,900,903,906,909,913,916,920,923,926,929,934,939,942,946,950,954,957,959,961,964,972,976,981,985,991,995,999,1003,1007,1013,1018,1022,1027,1030,1034,1038,1042,1044,1048,1053,1056,1061,1065,1070,1075,1079,1084,1088,1091,1096,1099,1102,1105,1110,1112,1116,1119,1122,1125,1128,1131,1135,1138,1142,1147,1150,1152,1155,1159,1162,1165,1168,1172,1175,1177,1180,1184,1188,1191,1194,1197,1200,1204,1207,1211,1215,1217,1219,1222,1225,1229,1231,1234,1237,1244,1248,1251,1254,1258,1261,1264,1268,1271,1274,1277,1281,1283,1287,1290,1296,1301,1303,1308,1311,1314,1318,1320,1323,1325,1331,1337,1341,1345,1348,1354,1357,1360,1363,1365,1367,1370,1372,1375,1377,1380,1383,1386,1390,1394,1397,1402,1405,1408,1411,1414,1417,1421,1423,1427,1429,1433,1438,1443,1447,1451,1453,1456,1459,1463,1466,1471,1474,1477,1481,1484,1488,1491,1494,1497,1500,1503,1506,1509,1514,1517,1522,1525,1529,1532,1536,1539,1542,1545,1548,1552,1555,1558,1561,1564,1567,1570,1573,1576,1578,1581,1584,1589,1592,1596,1601,1605],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},215,24.3499,{"date":180,"open":181,"high":182,"low":181,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",24.3,24.39,0.05,0.21,20611.2123,148,24.3676,{"date":189,"open":190,"high":191,"low":181,"close":190,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",24.33,24.35,0.0101,0.04,39321.2533,179,24.3305,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":193,"volume":203,"transactions":204,"vwap":205},"2026-09-29",24.32,24.2801,24.3199,0.0099,15993.3653,163,24.3075,{"date":207,"open":14,"high":14,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",24.29,24.31,-0.1645,-0.67,28700.4983,119,24.3135,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",24.421,24.4745,0.0445,0.18,10209.6587,70,24.4409,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",24.48,24.49,24.43,-0.045,-0.18,10207.3223,61,24.4488,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",24.52,24.5299,24.455,24.475,-0.1256,-0.51,20903.4708,64,24.4783,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",24.6,24.67,24.57,24.6006,0.0056,0.02,8364.8388,68,24.5907,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",24.6061,24.58,24.595,0.025,0.1,16936.8208,97,24.5937,{"date":267,"open":268,"high":249,"low":269,"close":249,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",24.565,24.56,-0.06,-0.24,15214.5293,54,24.5669,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",24.61,24.63,24.59,0.07,0.29,12158.0243,124,24.6121,{"date":286,"open":277,"high":287,"low":288,"close":269,"change":289,"percent_change":290,"volume":291,"transactions":222,"vwap":292},"2026-09-16",24.625,24.55,-0.0103,-0.04,24658.0643,24.596,{"date":294,"open":249,"high":259,"low":269,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",24.5703,-0.0197,-0.08,20347.7503,129,24.5693,{"date":302,"open":268,"high":303,"low":269,"close":279,"change":108,"percent_change":290,"volume":304,"transactions":305,"vwap":306},"2026-09-14",24.615,25356.0243,67,24.5895,{"date":308,"open":287,"high":287,"low":259,"close":247,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",-0.03,-0.12,17652.5023,80,24.6029,{"date":315,"open":316,"high":316,"low":277,"close":278,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",24.65,-0.09,-0.36,17146.9403,65,24.6192,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":290,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",24.74,24.75,24.7101,24.72,-0.16,28892.9489,72,24.728,{"date":333,"open":334,"high":334,"low":324,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",24.76,-0.0048,-0.02,89795.0313,69,24.7516,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":336,"volume":347,"transactions":348,"vwap":349},"2026-09-04",24.7699,24.77,24.7601,24.7648,-0.0052,8250.6413,45,24.7669,{"date":351,"open":352,"high":352,"low":343,"close":343,"change":261,"percent_change":262,"volume":353,"transactions":354,"vwap":355},"2026-09-03",24.79,25239.6413,51,24.7811,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":252,"volume":361,"transactions":232,"vwap":362},"2026-09-02",24.73,24.745,0.005,12615.013449,24.7362,{"date":364,"open":325,"high":343,"low":365,"close":324,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",24.7301,-0.035,-0.14,29885.2994,133,24.7533,{"date":372,"open":373,"high":352,"low":373,"close":374,"change":375,"percent_change":270,"volume":376,"transactions":377,"vwap":378},"2026-08-31",24.7,24.775,-0.015,46414.7004,176,24.7768,{"date":380,"open":381,"high":382,"low":383,"close":352,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",24.825,24.83,24.78,-0.0549,-0.22,28020.6633,226,24.7962,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":354,"vwap":397},"2026-08-27",24.86,24.84,24.8449,-0.0875,-0.35,6287.0084,24.8569,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":310,"volume":405,"transactions":406,"vwap":407},"2026-08-26",24.93,24.94,24.92,24.9324,-0.0292,20142.2684,59,24.9254,{"date":409,"open":402,"high":410,"low":402,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":312,"vwap":414},"2026-08-25",24.9616,0.0666,0.27,10442.0084,24.9399,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":305,"vwap":424},"2026-08-24",24.89,24.91,24.88,24.895,0.0197,0.08,17301.0084,24.8905,{"date":426,"open":417,"high":417,"low":391,"close":427,"change":428,"percent_change":367,"volume":429,"transactions":430,"vwap":427},"2026-08-21",24.8753,-0.0347,13000.1668,79,{"date":432,"open":420,"high":418,"low":419,"close":418,"change":309,"percent_change":310,"volume":433,"transactions":434,"vwap":435},"2026-08-20",12071.4746,76,24.8926,{"date":437,"open":402,"high":401,"low":438,"close":401,"change":439,"percent_change":220,"volume":440,"transactions":441,"vwap":442},"2026-08-19",24.9,0.0455,29273.9038,131,24.9211,{"date":444,"open":445,"high":438,"low":445,"close":446,"change":447,"percent_change":193,"volume":448,"transactions":449,"vwap":450},"2026-08-18",24.8638,24.8945,0.0098,11045.8638,121,24.8903,{"date":452,"open":453,"high":453,"low":419,"close":454,"change":455,"percent_change":270,"volume":456,"transactions":457,"vwap":458},"2026-08-17",24.9062,24.8847,-0.0153,10881.7408,113,24.8889,{"date":460,"open":438,"high":400,"low":417,"close":438,"change":309,"percent_change":310,"volume":461,"transactions":312,"vwap":462},"2026-08-14",16043.8638,24.9108,{"date":464,"open":324,"high":465,"low":324,"close":400,"change":183,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-13",24.95,0.2,9968.6238,132,24.926,{"date":471,"open":417,"high":438,"low":419,"close":419,"change":261,"percent_change":262,"volume":472,"transactions":222,"vwap":473},"2026-08-12",8233.8638,24.8893,{"date":475,"open":391,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":338,"vwap":482},"2026-08-11",24.87,24.85,24.855,0.0073,0.03,18992.5908,24.8599,{"date":484,"open":477,"high":476,"low":485,"close":485,"change":486,"percent_change":17,"volume":487,"transactions":488,"vwap":489},"2026-08-10",24.8477,-0.0423,13855.3058,58,24.8559,{"date":491,"open":418,"high":418,"low":419,"close":417,"change":480,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",0.12,7854.8638,50,24.8942,{"date":497,"open":476,"high":498,"low":499,"close":391,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",24.875,24.845,-0.05,-0.2,15493.8638,99,24.862,{"date":506,"open":417,"high":418,"low":419,"close":418,"change":252,"percent_change":422,"volume":507,"transactions":508,"vwap":509},"2026-08-05",30610.4482,126,24.8898,{"date":511,"open":358,"high":438,"low":358,"close":417,"change":103,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",0.24,15616.4482,149,24.8846,{"date":517,"open":518,"high":519,"low":518,"close":382,"change":480,"percent_change":492,"volume":520,"transactions":521,"vwap":381},"2026-08-03",24.8201,24.838,2598.4482,52,{"date":523,"open":524,"high":524,"low":383,"close":525,"change":309,"percent_change":310,"volume":526,"transactions":527,"vwap":528},"2026-07-31",24.81,24.8,19992.4482,112,24.7942,{"date":530,"open":392,"high":477,"low":531,"close":382,"change":532,"percent_change":193,"volume":533,"transactions":534,"vwap":535},"2026-07-30",24.82,0.01,11527.3077,107,24.8383,{"date":537,"open":538,"high":477,"low":352,"close":531,"change":539,"percent_change":540,"volume":541,"transactions":503,"vwap":542},"2026-07-29",24.818,-0.095,-0.38,10822.0087,24.8045,{"date":544,"open":545,"high":400,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-28",24.905,24.915,0.035,0.14,7223.0625,63,24.9172,{"date":553,"open":419,"high":438,"low":476,"close":419,"change":252,"percent_change":422,"volume":554,"transactions":555,"vwap":556},"2026-07-27",13656.1164,89,24.8817,{"date":558,"open":391,"high":476,"low":477,"close":391,"change":480,"percent_change":492,"volume":559,"transactions":494,"vwap":560},"2026-07-24",3758.1164,24.8596,{"date":562,"open":531,"high":392,"low":531,"close":382,"change":290,"percent_change":328,"volume":563,"transactions":338,"vwap":564},"2026-07-23",18019.6136,24.8279,{"date":566,"open":417,"high":417,"low":567,"close":476,"change":309,"percent_change":310,"volume":568,"transactions":488,"vwap":569},"2026-07-22",24.8621,6434.5166,24.8764,{"date":571,"open":417,"high":418,"low":417,"close":438,"change":309,"percent_change":310,"volume":572,"transactions":573,"vwap":574},"2026-07-21",7872.22,95,24.9031,{"date":576,"open":400,"high":401,"low":402,"close":400,"change":309,"percent_change":310,"volume":577,"transactions":243,"vwap":578},"2026-07-20",7193.788,24.9328,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":19,"percent_change":19,"volume":584,"transactions":585,"vwap":586},"2026-07-17",24.985,24.9979,24.96,11112.22,71,24.9662,{"date":588,"open":400,"high":589,"low":400,"close":583,"change":590,"percent_change":309,"volume":591,"transactions":592,"vwap":593},"2026-07-16",24.9699,-0.0079,13011.366,87,24.9512,{"date":595,"open":583,"high":596,"low":583,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-15",24.98,24.9679,0.0384,0.15,11016.759,98,24.9643,{"date":604,"open":402,"high":400,"low":605,"close":606,"change":607,"percent_change":466,"volume":608,"transactions":406,"vwap":609},"2026-07-14",24.901,24.9295,0.0495,4145.22,24.921,{"date":611,"open":438,"high":612,"low":419,"close":419,"change":500,"percent_change":501,"volume":613,"transactions":614,"vwap":509},"2026-07-13",24.9083,3838.217,109,{"date":616,"open":391,"high":583,"low":391,"close":400,"change":617,"percent_change":310,"volume":618,"transactions":9,"vwap":400},"2026-07-10",-0.029,33600,{"date":620,"open":325,"high":621,"low":325,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-09",25.13,24.959,0.039,0.16,25000,{"date":627,"open":400,"high":400,"low":628,"close":402,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":402},"2026-07-08",24.902,-0.025,-0.1,17300,{"date":633,"open":596,"high":596,"low":401,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-07",24.945,-0.075,-0.3,6100,{"date":639,"open":61,"high":640,"low":641,"close":640,"change":261,"percent_change":262,"volume":642,"transactions":9,"vwap":640},"2026-07-06",25.02,24.99,2600,{"date":644,"open":61,"high":645,"low":581,"close":646,"change":647,"percent_change":262,"volume":648,"transactions":9,"vwap":646},"2026-07-02",25.01,24.995,0.026,5300,{"date":650,"open":596,"high":641,"low":651,"close":652,"change":653,"percent_change":500,"volume":654,"transactions":9,"vwap":652},"2026-07-01",24.951,24.969,-0.012,24400,{"date":656,"open":657,"high":657,"low":596,"close":658,"change":659,"percent_change":385,"volume":660,"transactions":9,"vwap":658},"2026-06-30",25.030001,24.981,-0.054,55000,{"date":662,"open":663,"high":663,"low":640,"close":664,"change":360,"percent_change":252,"volume":665,"transactions":9,"vwap":664},"2026-06-29",25.040001,25.035,16700,{"date":667,"open":668,"high":668,"low":640,"close":657,"change":270,"percent_change":271,"volume":669,"transactions":9,"vwap":657},"2026-06-26",25.1,10200,{"date":671,"open":672,"high":668,"low":673,"close":672,"change":532,"percent_change":193,"volume":674,"transactions":9,"vwap":672},"2026-06-25",25.09,25.08,11800,{"date":676,"open":645,"high":673,"low":645,"close":673,"change":280,"percent_change":677,"volume":678,"transactions":9,"vwap":673},"2026-06-24",0.28,14700,{"date":680,"open":640,"high":657,"low":645,"close":645,"change":252,"percent_change":422,"volume":681,"transactions":9,"vwap":645},"2026-06-23",6600,{"date":683,"open":641,"high":646,"low":596,"close":641,"change":309,"percent_change":310,"volume":684,"transactions":9,"vwap":641},"2026-06-22",14300,{"date":686,"open":687,"high":687,"low":640,"close":640,"change":193,"percent_change":624,"volume":688,"transactions":9,"vwap":640},"2026-06-18",25.049999,9000,{"date":690,"open":691,"high":673,"low":596,"close":596,"change":317,"percent_change":318,"volume":692,"transactions":9,"vwap":596},"2026-06-17",25.059999,11900,{"date":694,"open":691,"high":673,"low":687,"close":695,"change":252,"percent_change":422,"volume":678,"transactions":9,"vwap":695},"2026-06-16",25.07,{"date":697,"open":673,"high":673,"low":663,"close":687,"change":252,"percent_change":422,"volume":698,"transactions":9,"vwap":687},"2026-06-15",17000,{"date":700,"open":640,"high":663,"low":645,"close":657,"change":108,"percent_change":290,"volume":701,"transactions":9,"vwap":657},"2026-06-12",8800,{"date":703,"open":596,"high":663,"low":583,"close":663,"change":422,"percent_change":138,"volume":704,"transactions":9,"vwap":663},"2026-06-11",122600,{"date":706,"open":641,"high":641,"low":465,"close":583,"change":108,"percent_change":290,"volume":707,"transactions":9,"vwap":583},"2026-06-10",18300,{"date":709,"open":710,"high":596,"low":711,"close":710,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":710},"2026-06-09",24.97,24.952,0.023,0.09,6900,{"date":716,"open":710,"high":596,"low":400,"close":717,"change":718,"percent_change":480,"volume":719,"transactions":9,"vwap":717},"2026-06-08",24.947,0.007,12200,{"date":721,"open":710,"high":710,"low":400,"close":401,"change":297,"percent_change":722,"volume":723,"transactions":9,"vwap":401},"2026-06-05",-0.32,7800,{"date":725,"open":726,"high":727,"low":61,"close":640,"change":547,"percent_change":548,"volume":728,"transactions":9,"vwap":640},"2026-06-04",25.014999,25.025,16000,{"date":730,"open":641,"high":61,"low":731,"close":581,"change":629,"percent_change":630,"volume":732,"transactions":9,"vwap":581},"2026-06-03",24.975,15300,{"date":734,"open":640,"high":657,"low":61,"close":645,"change":735,"percent_change":290,"volume":736,"transactions":9,"vwap":645},"2026-06-02",-0.009,16800,{"date":738,"open":641,"high":640,"low":710,"close":739,"change":740,"percent_change":290,"volume":741,"transactions":9,"vwap":739},"2026-06-01",25.018999,-0.011,8100,{"date":743,"open":645,"high":687,"low":645,"close":657,"change":532,"percent_change":193,"volume":744,"transactions":9,"vwap":657},"2026-05-29",41500,{"date":746,"open":641,"high":747,"low":641,"close":640,"change":547,"percent_change":548,"volume":748,"transactions":9,"vwap":640},"2026-05-28",25.27,13600,{"date":750,"open":641,"high":61,"low":710,"close":581,"change":635,"percent_change":636,"volume":751,"transactions":9,"vwap":581},"2026-05-27",18000,{"date":753,"open":663,"high":691,"low":664,"close":691,"change":103,"percent_change":512,"volume":754,"transactions":9,"vwap":691},"2026-05-26",8700,{"date":756,"open":757,"high":61,"low":758,"close":61,"change":759,"percent_change":193,"volume":760,"transactions":9,"vwap":61},"2026-05-22",24.987,24.977,0.009,2500,{"date":762,"open":465,"high":61,"low":401,"close":763,"change":764,"percent_change":19,"volume":707,"transactions":9,"vwap":763},"2026-05-21",24.991,0.001,{"date":766,"open":402,"high":61,"low":402,"close":641,"change":422,"percent_change":138,"volume":767,"transactions":9,"vwap":641},"2026-05-20",129000,{"date":769,"open":402,"high":400,"low":770,"close":418,"change":290,"percent_change":328,"volume":771,"transactions":9,"vwap":418},"2026-05-19",24.897,28400,{"date":773,"open":641,"high":641,"low":465,"close":465,"change":108,"percent_change":290,"volume":669,"transactions":9,"vwap":465},"2026-05-18",{"date":775,"open":710,"high":596,"low":776,"close":583,"change":635,"percent_change":636,"volume":777,"transactions":9,"vwap":583},"2026-05-15",24.955,8300,{"date":779,"open":780,"high":695,"low":664,"close":664,"change":781,"percent_change":317,"volume":782,"transactions":9,"vwap":664},"2026-05-14",25.055,-0.023,11100,{"date":784,"open":640,"high":691,"low":640,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-13",25.058001,0.028,0.11,4300,{"date":790,"open":663,"high":687,"low":657,"close":657,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":657},"2026-05-12",-0.047,-0.19,7900,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-11",25.11,25.077,-0.038,-0.15,3000,{"date":802,"open":803,"high":621,"low":804,"close":804,"change":261,"percent_change":262,"volume":805,"transactions":9,"vwap":804},"2026-05-08",25.12,25.115,5700,{"date":807,"open":808,"high":808,"low":809,"close":672,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":672},"2026-05-07",25.14,25.084999,-0.032,-0.13,14000,{"date":814,"open":796,"high":621,"low":796,"close":815,"change":280,"percent_change":677,"volume":777,"transactions":9,"vwap":815},"2026-05-06",25.122,{"date":817,"open":691,"high":695,"low":687,"close":818,"change":819,"percent_change":280,"volume":820,"transactions":9,"vwap":818},"2026-05-05",25.052,0.017,4500,{"date":822,"open":710,"high":691,"low":710,"close":664,"change":290,"percent_change":328,"volume":823,"transactions":9,"vwap":664},"2026-05-04",8200,{"date":825,"open":826,"high":803,"low":826,"close":827,"change":360,"percent_change":252,"volume":828,"transactions":9,"vwap":827},"2026-05-01",25.070999,25.075001,6500,{"date":830,"open":691,"high":673,"low":691,"close":695,"change":480,"percent_change":492,"volume":831,"transactions":9,"vwap":695},"2026-04-30",21700,{"date":833,"open":691,"high":695,"low":657,"close":663,"change":834,"percent_change":385,"volume":835,"transactions":9,"vwap":663},"2026-04-29",-0.055,17900,{"date":837,"open":672,"high":668,"low":672,"close":838,"change":630,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-04-28",25.094999,-0.4,6300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":629,"percent_change":630,"volume":847,"transactions":9,"vwap":846},"2026-04-27",25.2,25.21,25.18,25.195,2700,{"date":849,"open":844,"high":850,"low":844,"close":850,"change":547,"percent_change":548,"volume":851,"transactions":9,"vwap":850},"2026-04-24",25.22,3100,{"date":853,"open":843,"high":844,"low":845,"close":854,"change":629,"percent_change":630,"volume":855,"transactions":9,"vwap":854},"2026-04-23",25.185,3700,{"date":857,"open":858,"high":858,"low":843,"close":844,"change":532,"percent_change":193,"volume":859,"transactions":9,"vwap":844},"2026-04-22",25.23,17400,{"date":861,"open":850,"high":858,"low":843,"close":843,"change":862,"percent_change":792,"volume":820,"transactions":9,"vwap":843},"2026-04-21",-0.048,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":744,"transactions":9,"vwap":867},"2026-04-20",25.24,25.26,25.248,-0.017,-0.07,{"date":871,"open":866,"high":872,"low":866,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-17",25.28,25.265,0.075,0.3,9700,{"date":878,"open":850,"high":850,"low":845,"close":879,"change":880,"percent_change":630,"volume":881,"transactions":9,"vwap":879},"2026-04-16",25.19,-0.024,14900,{"date":883,"open":844,"high":850,"low":843,"close":884,"change":885,"percent_change":270,"volume":714,"transactions":9,"vwap":884},"2026-04-15",25.214,-0.016,{"date":887,"open":845,"high":858,"low":845,"close":858,"change":888,"percent_change":220,"volume":889,"transactions":9,"vwap":858},"2026-04-14",0.045,38900,{"date":891,"open":892,"high":879,"low":893,"close":854,"change":261,"percent_change":262,"volume":894,"transactions":9,"vwap":854},"2026-04-13",25.17,25.155,21500,{"date":896,"open":892,"high":845,"low":897,"close":898,"change":108,"percent_change":290,"volume":899,"transactions":9,"vwap":898},"2026-04-10",25.15,25.16,9400,{"date":901,"open":898,"high":843,"low":808,"close":892,"change":532,"percent_change":193,"volume":902,"transactions":9,"vwap":892},"2026-04-09",78600,{"date":904,"open":846,"high":846,"low":808,"close":898,"change":480,"percent_change":492,"volume":905,"transactions":9,"vwap":898},"2026-04-08",238100,{"date":907,"open":691,"high":621,"low":780,"close":621,"change":480,"percent_change":492,"volume":908,"transactions":9,"vwap":621},"2026-04-07",13300,{"date":910,"open":796,"high":796,"low":911,"close":668,"change":309,"percent_change":310,"volume":912,"transactions":9,"vwap":668},"2026-04-06",25.082001,8400,{"date":914,"open":668,"high":808,"low":668,"close":621,"change":480,"percent_change":492,"volume":915,"transactions":9,"vwap":621},"2026-04-02",9200,{"date":917,"open":796,"high":803,"low":918,"close":668,"change":19,"percent_change":19,"volume":919,"transactions":9,"vwap":668},"2026-04-01",25.091999,29800,{"date":921,"open":672,"high":621,"low":827,"close":668,"change":183,"percent_change":466,"volume":922,"transactions":9,"vwap":668},"2026-03-31",18200,{"date":924,"open":21,"high":691,"low":21,"close":687,"change":422,"percent_change":138,"volume":925,"transactions":9,"vwap":687},"2026-03-30",23700,{"date":927,"open":401,"high":641,"low":401,"close":710,"change":500,"percent_change":501,"volume":928,"transactions":9,"vwap":710},"2026-03-27",19600,{"date":930,"open":695,"high":673,"low":726,"close":640,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":640},"2026-03-26",-0.093,-0.37,12000,{"date":935,"open":796,"high":621,"low":668,"close":936,"change":937,"percent_change":220,"volume":938,"transactions":9,"vwap":936},"2026-03-25",25.113,0.044,5100,{"date":940,"open":596,"high":672,"low":596,"close":941,"change":500,"percent_change":501,"volume":688,"transactions":9,"vwap":941},"2026-03-24",25.069,{"date":943,"open":803,"high":808,"low":673,"close":944,"change":945,"percent_change":466,"volume":899,"transactions":9,"vwap":944},"2026-03-23",25.119,0.049,{"date":947,"open":796,"high":796,"low":691,"close":695,"change":948,"percent_change":949,"volume":665,"transactions":9,"vwap":695},"2026-03-20",-0.11,-0.44,{"date":951,"open":796,"high":952,"low":796,"close":845,"change":532,"percent_change":193,"volume":953,"transactions":9,"vwap":845},"2026-03-19",25.193,8500,{"date":955,"open":844,"high":850,"low":956,"close":892,"change":270,"percent_change":271,"volume":912,"transactions":9,"vwap":892},"2026-03-18",25.165,{"date":958,"open":858,"high":865,"low":850,"close":858,"change":252,"percent_change":422,"volume":748,"transactions":9,"vwap":858},"2026-03-17",{"date":960,"open":879,"high":844,"low":879,"close":844,"change":103,"percent_change":512,"volume":953,"transactions":9,"vwap":844},"2026-03-16",{"date":962,"open":843,"high":843,"low":808,"close":897,"change":963,"percent_change":869,"volume":820,"transactions":9,"vwap":897},"2026-03-13",-0.018,{"date":965,"open":966,"high":844,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-03-12",25.201,25.148,25.168,-0.072,-0.29,7300,{"date":973,"open":866,"high":747,"low":858,"close":865,"change":869,"percent_change":974,"volume":975,"transactions":9,"vwap":865},"2026-03-11",-0.28,12600,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":290,"percent_change":328,"volume":980,"transactions":9,"vwap":979},"2026-03-10",25.34,25.31,4600,{"date":982,"open":872,"high":983,"low":872,"close":983,"change":183,"percent_change":466,"volume":984,"transactions":9,"vwap":983},"2026-03-09",25.35,3800,{"date":986,"open":987,"high":978,"low":988,"close":989,"change":336,"percent_change":297,"volume":990,"transactions":9,"vwap":989},"2026-03-06",25.297,25.29,25.3,12400,{"date":992,"open":989,"high":993,"low":872,"close":993,"change":309,"percent_change":310,"volume":994,"transactions":9,"vwap":993},"2026-03-05",25.32,16300,{"date":996,"open":997,"high":997,"low":998,"close":983,"change":336,"percent_change":297,"volume":793,"transactions":9,"vwap":983},"2026-03-04",25.37,25.345,{"date":1000,"open":993,"high":1001,"low":993,"close":997,"change":108,"percent_change":290,"volume":1002,"transactions":9,"vwap":997},"2026-03-03",25.38,11200,{"date":1004,"open":1001,"high":1001,"low":1005,"close":1001,"change":869,"percent_change":974,"volume":1006,"transactions":9,"vwap":1001},"2026-03-02",25.36,12100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":480,"percent_change":492,"volume":1012,"transactions":9,"vwap":1010},"2026-02-27",25.44,25.45,25.43,19200,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":193,"percent_change":624,"volume":1017,"transactions":9,"vwap":1016},"2026-02-26",25.39,25.42,6400,{"date":1019,"open":1001,"high":1015,"low":997,"close":1001,"change":630,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1001},"2026-02-25",-0.39,10400,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":19,"percent_change":19,"volume":1026,"transactions":9,"vwap":1025},"2026-02-24",25.46,25.48,15200,{"date":1028,"open":1010,"high":20,"low":1010,"close":1025,"change":480,"percent_change":492,"volume":1029,"transactions":9,"vwap":1025},"2026-02-23",15100,{"date":1031,"open":1032,"high":1024,"low":1009,"close":1010,"change":19,"percent_change":19,"volume":1033,"transactions":9,"vwap":1010},"2026-02-20",25.446,10600,{"date":1035,"open":1011,"high":1010,"low":1036,"close":1010,"change":480,"percent_change":492,"volume":1037,"transactions":9,"vwap":1010},"2026-02-19",25.425,19900,{"date":1039,"open":1040,"high":1010,"low":1016,"close":1016,"change":290,"percent_change":328,"volume":1041,"transactions":9,"vwap":1016},"2026-02-18",25.437,20300,{"date":1043,"open":1024,"high":1024,"low":1009,"close":1024,"change":19,"percent_change":19,"volume":719,"transactions":9,"vwap":1024},"2026-02-17",{"date":1045,"open":1010,"high":1024,"low":1009,"close":1024,"change":1046,"percent_change":1047,"volume":953,"transactions":9,"vwap":1024},"2026-02-13",0.065,0.26,{"date":1049,"open":1001,"high":1050,"low":997,"close":1051,"change":888,"percent_change":220,"volume":1052,"transactions":9,"vwap":1051},"2026-02-12",25.41,25.395,32500,{"date":1054,"open":872,"high":997,"low":872,"close":983,"change":629,"percent_change":630,"volume":1055,"transactions":9,"vwap":983},"2026-02-11",63600,{"date":1057,"open":1058,"high":1058,"low":997,"close":1059,"change":261,"percent_change":262,"volume":1060,"transactions":9,"vwap":1059},"2026-02-10",25.387,25.375,7700,{"date":1062,"open":1063,"high":1064,"low":1063,"close":983,"change":532,"percent_change":193,"volume":980,"transactions":9,"vwap":983},"2026-02-09",25.331,25.353,{"date":1066,"open":1067,"high":978,"low":993,"close":978,"change":1068,"percent_change":252,"volume":1069,"transactions":9,"vwap":978},"2026-02-06",25.33,0.004,100700,{"date":1071,"open":993,"high":1072,"low":993,"close":1072,"change":1073,"percent_change":1047,"volume":1074,"transactions":9,"vwap":1072},"2026-02-05",25.336,0.066,16200,{"date":1076,"open":1077,"high":988,"low":1077,"close":747,"change":735,"percent_change":290,"volume":1078,"transactions":9,"vwap":747},"2026-02-04",25.255,16500,{"date":1080,"open":1081,"high":872,"low":1081,"close":1082,"change":759,"percent_change":193,"volume":1083,"transactions":9,"vwap":1082},"2026-02-03",25.253,25.279,16400,{"date":1085,"open":988,"high":988,"low":1086,"close":747,"change":309,"percent_change":310,"volume":1087,"transactions":9,"vwap":747},"2026-02-02",25.25,25900,{"date":1089,"open":1090,"high":989,"low":872,"close":989,"change":261,"percent_change":262,"volume":1029,"transactions":9,"vwap":989},"2026-01-30",25.281,{"date":1092,"open":747,"high":988,"low":747,"close":1093,"change":1094,"percent_change":103,"volume":1095,"transactions":9,"vwap":1093},"2026-01-29",25.275,0.015,7600,{"date":1097,"open":866,"high":1098,"low":1086,"close":866,"change":108,"percent_change":290,"volume":1074,"transactions":9,"vwap":866},"2026-01-28",25.309,{"date":1100,"open":747,"high":747,"low":866,"close":747,"change":19,"percent_change":19,"volume":1101,"transactions":9,"vwap":747},"2026-01-27",1400,{"date":1103,"open":747,"high":747,"low":866,"close":747,"change":1104,"percent_change":193,"volume":681,"transactions":9,"vwap":747},"2026-01-26",0.011,{"date":1106,"open":1086,"high":1107,"low":858,"close":1107,"change":1108,"percent_change":422,"volume":1109,"transactions":9,"vwap":1107},"2026-01-23",25.259,0.019,16900,{"date":1111,"open":850,"high":865,"low":850,"close":865,"change":19,"percent_change":19,"volume":681,"transactions":9,"vwap":865},"2026-01-22",{"date":1113,"open":844,"high":865,"low":1114,"close":865,"change":480,"percent_change":492,"volume":1115,"transactions":9,"vwap":865},"2026-01-21",25.205,11000,{"date":1117,"open":844,"high":850,"low":844,"close":844,"change":309,"percent_change":310,"volume":1118,"transactions":9,"vwap":844},"2026-01-20",4700,{"date":1120,"open":866,"high":866,"low":858,"close":865,"change":336,"percent_change":297,"volume":1121,"transactions":9,"vwap":865},"2026-01-16",5800,{"date":1123,"open":866,"high":747,"low":1086,"close":866,"change":309,"percent_change":310,"volume":1124,"transactions":9,"vwap":866},"2026-01-15",10500,{"date":1126,"open":747,"high":988,"low":747,"close":988,"change":480,"percent_change":492,"volume":1127,"transactions":9,"vwap":988},"2026-01-14",11500,{"date":1129,"open":1130,"high":747,"low":865,"close":866,"change":480,"percent_change":492,"volume":1109,"transactions":9,"vwap":866},"2026-01-13",25.245,{"date":1132,"open":1133,"high":866,"low":858,"close":858,"change":309,"percent_change":310,"volume":1134,"transactions":9,"vwap":858},"2026-01-12",25.249,39000,{"date":1136,"open":747,"high":747,"low":858,"close":866,"change":252,"percent_change":422,"volume":1137,"transactions":9,"vwap":866},"2026-01-09",34800,{"date":1139,"open":865,"high":866,"low":858,"close":865,"change":1140,"percent_change":297,"volume":1141,"transactions":9,"vwap":865},"2026-01-08",-0.021,23500,{"date":1143,"open":1144,"high":872,"low":1144,"close":1145,"change":1104,"percent_change":193,"volume":1146,"transactions":9,"vwap":1145},"2026-01-07",25.256,25.261,5500,{"date":1148,"open":1086,"high":866,"low":858,"close":1086,"change":19,"percent_change":19,"volume":1149,"transactions":9,"vwap":1086},"2026-01-06",18600,{"date":1151,"open":747,"high":747,"low":1086,"close":1086,"change":532,"percent_change":193,"volume":1121,"transactions":9,"vwap":1086},"2026-01-05",{"date":1153,"open":865,"high":865,"low":850,"close":865,"change":360,"percent_change":252,"volume":1154,"transactions":9,"vwap":865},"2026-01-02",4400,{"date":1156,"open":1086,"high":866,"low":858,"close":1157,"change":629,"percent_change":630,"volume":1158,"transactions":9,"vwap":1157},"2025-12-31",25.235,29600,{"date":1160,"open":1086,"high":747,"low":1086,"close":866,"change":17,"percent_change":211,"volume":1161,"transactions":9,"vwap":866},"2025-12-30",3900,{"date":1163,"open":1050,"high":1011,"low":1050,"close":1011,"change":252,"percent_change":422,"volume":1164,"transactions":9,"vwap":1011},"2025-12-29",28200,{"date":1166,"open":1167,"high":1050,"low":1001,"close":1050,"change":480,"percent_change":492,"volume":723,"transactions":9,"vwap":1050},"2025-12-26",25.4,{"date":1169,"open":997,"high":1001,"low":1170,"close":1001,"change":480,"percent_change":492,"volume":1171,"transactions":9,"vwap":1001},"2025-12-24",25.355,2200,{"date":1173,"open":747,"high":983,"low":747,"close":983,"change":19,"percent_change":19,"volume":1174,"transactions":9,"vwap":983},"2025-12-23",9100,{"date":1176,"open":1005,"high":1005,"low":978,"close":983,"change":108,"percent_change":290,"volume":1127,"transactions":9,"vwap":983},"2025-12-22",{"date":1178,"open":997,"high":997,"low":983,"close":1005,"change":309,"percent_change":310,"volume":1179,"transactions":9,"vwap":1005},"2025-12-19",101600,{"date":1181,"open":1015,"high":1015,"low":1182,"close":1015,"change":193,"percent_change":624,"volume":1183,"transactions":9,"vwap":1015},"2025-12-18",25.373,3500,{"date":1185,"open":983,"high":983,"low":1067,"close":983,"change":1186,"percent_change":336,"volume":1187,"transactions":9,"vwap":983},"2025-12-17",-0.005,10000,{"date":1189,"open":1067,"high":1005,"low":1067,"close":1170,"change":480,"percent_change":492,"volume":1190,"transactions":9,"vwap":1170},"2025-12-16",5600,{"date":1192,"open":866,"high":978,"low":866,"close":1193,"change":1094,"percent_change":103,"volume":751,"transactions":9,"vwap":1193},"2025-12-15",25.325,{"date":1195,"open":993,"high":993,"low":989,"close":979,"change":309,"percent_change":310,"volume":1196,"transactions":9,"vwap":979},"2025-12-12",27200,{"date":1198,"open":983,"high":983,"low":1199,"close":978,"change":1094,"percent_change":103,"volume":805,"transactions":9,"vwap":978},"2025-12-11",25.335,{"date":1201,"open":1202,"high":1067,"low":872,"close":1193,"change":888,"percent_change":220,"volume":1203,"transactions":9,"vwap":1193},"2025-12-10",25.285,8600,{"date":1205,"open":1093,"high":872,"low":747,"close":872,"change":1206,"percent_change":336,"volume":922,"transactions":9,"vwap":872},"2025-12-09",-0.006,{"date":1208,"open":872,"high":988,"low":747,"close":1209,"change":1210,"percent_change":297,"volume":723,"transactions":9,"vwap":1209},"2025-12-08",25.286,-0.019,{"date":1212,"open":979,"high":979,"low":989,"close":1213,"change":336,"percent_change":297,"volume":1214,"transactions":9,"vwap":1213},"2025-12-05",25.305,7200,{"date":1216,"open":978,"high":978,"low":993,"close":1193,"change":366,"percent_change":367,"volume":1026,"transactions":9,"vwap":1193},"2025-12-04",{"date":1218,"open":1067,"high":997,"low":1067,"close":1005,"change":252,"percent_change":422,"volume":994,"transactions":9,"vwap":1005},"2025-12-03",{"date":1220,"open":993,"high":978,"low":993,"close":978,"change":252,"percent_change":422,"volume":1221,"transactions":9,"vwap":978},"2025-12-02",13800,{"date":1223,"open":993,"high":993,"low":989,"close":993,"change":229,"percent_change":230,"volume":1224,"transactions":9,"vwap":993},"2025-12-01",30800,{"date":1226,"open":997,"high":997,"low":1227,"close":1227,"change":1186,"percent_change":336,"volume":1228,"transactions":9,"vwap":1227},"2025-11-28",25.365,700,{"date":1230,"open":1005,"high":1001,"low":983,"close":997,"change":532,"percent_change":193,"volume":994,"transactions":9,"vwap":997},"2025-11-26",{"date":1232,"open":1005,"high":1001,"low":983,"close":1005,"change":270,"percent_change":271,"volume":1233,"transactions":9,"vwap":1005},"2025-11-25",25800,{"date":1235,"open":1167,"high":1016,"low":1167,"close":1016,"change":786,"percent_change":787,"volume":1236,"transactions":9,"vwap":1016},"2025-11-24",5900,{"date":1238,"open":1015,"high":1239,"low":997,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2025-11-21",25.398,25.392,0.043,0.17,24200,{"date":1245,"open":1005,"high":1005,"low":978,"close":1246,"change":1247,"percent_change":787,"volume":933,"transactions":9,"vwap":1246},"2025-11-20",25.349,0.029,{"date":1249,"open":1067,"high":983,"low":993,"close":993,"change":336,"percent_change":297,"volume":1250,"transactions":9,"vwap":993},"2025-11-19",24300,{"date":1252,"open":983,"high":983,"low":979,"close":978,"change":712,"percent_change":713,"volume":1253,"transactions":9,"vwap":978},"2025-11-18",33300,{"date":1255,"open":1067,"high":1067,"low":989,"close":1256,"change":819,"percent_change":280,"volume":1257,"transactions":9,"vwap":1256},"2025-11-17",25.317,47200,{"date":1259,"open":978,"high":978,"low":989,"close":989,"change":309,"percent_change":310,"volume":1260,"transactions":9,"vwap":989},"2025-11-14",35100,{"date":1262,"open":978,"high":978,"low":993,"close":1067,"change":336,"percent_change":297,"volume":1263,"transactions":9,"vwap":1067},"2025-11-13",20500,{"date":1265,"open":1266,"high":997,"low":983,"close":983,"change":963,"percent_change":869,"volume":1267,"transactions":9,"vwap":983},"2025-11-12",25.368,23900,{"date":1269,"open":1005,"high":1001,"low":983,"close":1266,"change":1270,"percent_change":599,"volume":1124,"transactions":9,"vwap":1266},"2025-11-11",0.038,{"date":1272,"open":993,"high":1067,"low":979,"close":1067,"change":19,"percent_change":19,"volume":1273,"transactions":9,"vwap":1067},"2025-11-10",22900,{"date":1275,"open":993,"high":1005,"low":993,"close":1067,"change":19,"percent_change":19,"volume":1276,"transactions":9,"vwap":1067},"2025-11-07",12800,{"date":1278,"open":1279,"high":978,"low":979,"close":1067,"change":103,"percent_change":512,"volume":1280,"transactions":9,"vwap":1067},"2025-11-06",25.329,29400,{"date":1282,"open":989,"high":989,"low":747,"close":747,"change":500,"percent_change":501,"volume":1060,"transactions":9,"vwap":747},"2025-11-05",{"date":1284,"open":1285,"high":1067,"low":979,"close":993,"change":532,"percent_change":193,"volume":1286,"transactions":9,"vwap":993},"2025-11-04",25.315,6800,{"date":1288,"open":988,"high":979,"low":747,"close":979,"change":1068,"percent_change":252,"volume":1289,"transactions":9,"vwap":979},"2025-11-03",13000,{"date":1291,"open":1067,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":500,"volume":736,"transactions":9,"vwap":1294},"2025-10-31",25.338,25.304,25.306,-0.013,{"date":1297,"open":988,"high":1067,"low":988,"close":1298,"change":1299,"percent_change":722,"volume":1300,"transactions":9,"vwap":1298},"2025-10-30",25.319,-0.081,38800,{"date":1302,"open":1010,"high":1025,"low":1015,"close":1167,"change":635,"percent_change":970,"volume":1006,"transactions":9,"vwap":1167},"2025-10-29",{"date":1304,"open":1305,"high":1025,"low":1024,"close":1306,"change":1186,"percent_change":336,"volume":1307,"transactions":9,"vwap":1306},"2025-10-28",25.47,25.475,26400,{"date":1309,"open":1024,"high":1025,"low":1009,"close":1025,"change":360,"percent_change":252,"volume":1310,"transactions":9,"vwap":1025},"2025-10-27",30200,{"date":1312,"open":1313,"high":1025,"low":1313,"close":1306,"change":480,"percent_change":492,"volume":823,"transactions":9,"vwap":1306},"2025-10-24",25.455,{"date":1315,"open":1024,"high":1305,"low":1316,"close":1316,"change":309,"percent_change":310,"volume":1317,"transactions":9,"vwap":1316},"2025-10-23",25.445,42700,{"date":1319,"open":1305,"high":20,"low":1010,"close":1306,"change":360,"percent_change":252,"volume":1041,"transactions":9,"vwap":1306},"2025-10-22",{"date":1321,"open":1025,"high":20,"low":1024,"close":1305,"change":19,"percent_change":19,"volume":1322,"transactions":9,"vwap":1305},"2025-10-21",40300,{"date":1324,"open":1024,"high":1305,"low":1024,"close":1305,"change":786,"percent_change":787,"volume":1101,"transactions":9,"vwap":1305},"2025-10-20",{"date":1326,"open":1327,"high":1024,"low":1327,"close":1328,"change":1329,"percent_change":317,"volume":1330,"transactions":9,"vwap":1328},"2025-10-17",25.422,25.442,-0.022,45500,{"date":1332,"open":1050,"high":1025,"low":1050,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-10-16",25.464,0.057,0.22,58500,{"date":1338,"open":1016,"high":1011,"low":1167,"close":1339,"change":1340,"percent_change":108,"volume":925,"transactions":9,"vwap":1339},"2025-10-15",25.407,-0.003,{"date":1342,"open":1343,"high":1050,"low":1343,"close":1050,"change":19,"percent_change":19,"volume":1344,"transactions":9,"vwap":1050},"2025-10-14",25.389,27800,{"date":1346,"open":1170,"high":1050,"low":983,"close":1050,"change":1347,"percent_change":466,"volume":1190,"transactions":9,"vwap":1050},"2025-10-13",0.051,{"date":1349,"open":1350,"high":1001,"low":978,"close":1351,"change":945,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-10-10",25.344,25.359,0.19,9900,{"date":1355,"open":1293,"high":979,"low":988,"close":979,"change":336,"percent_change":297,"volume":1356,"transactions":9,"vwap":979},"2025-10-09",10800,{"date":1358,"open":978,"high":978,"low":1285,"close":1067,"change":19,"percent_change":19,"volume":1359,"transactions":9,"vwap":1067},"2025-10-08",43500,{"date":1361,"open":1213,"high":978,"low":1213,"close":1067,"change":252,"percent_change":422,"volume":1362,"transactions":9,"vwap":1067},"2025-10-07",15900,{"date":1364,"open":1213,"high":979,"low":989,"close":979,"change":375,"percent_change":270,"volume":701,"transactions":9,"vwap":979},"2025-10-06",{"date":1366,"open":978,"high":978,"low":993,"close":1193,"change":629,"percent_change":630,"volume":1060,"transactions":9,"vwap":1193},"2025-10-03",{"date":1368,"open":993,"high":983,"low":993,"close":983,"change":480,"percent_change":492,"volume":1369,"transactions":9,"vwap":983},"2025-10-02",16100,{"date":1371,"open":1193,"high":1067,"low":988,"close":993,"change":193,"percent_change":624,"volume":881,"transactions":9,"vwap":993},"2025-10-01",{"date":1373,"open":988,"high":1374,"low":872,"close":872,"change":532,"percent_change":193,"volume":732,"transactions":9,"vwap":872},"2025-09-30",25.307,{"date":1376,"open":747,"high":988,"low":747,"close":747,"change":834,"percent_change":385,"volume":1041,"transactions":9,"vwap":747},"2025-09-29",{"date":1378,"open":1067,"high":1067,"low":989,"close":1193,"change":252,"percent_change":422,"volume":1379,"transactions":9,"vwap":1193},"2025-09-26",14600,{"date":1381,"open":979,"high":979,"low":988,"close":1213,"change":366,"percent_change":367,"volume":1382,"transactions":9,"vwap":1213},"2025-09-25",7500,{"date":1384,"open":1005,"high":1005,"low":1067,"close":978,"change":1329,"percent_change":317,"volume":1385,"transactions":9,"vwap":978},"2025-09-24",14200,{"date":1387,"open":997,"high":1015,"low":1064,"close":1388,"change":1389,"percent_change":103,"volume":701,"transactions":9,"vwap":1388},"2025-09-23",25.362,0.014,{"date":1391,"open":1005,"high":1388,"low":1392,"close":1392,"change":1329,"percent_change":317,"volume":1393,"transactions":9,"vwap":1392},"2025-09-22",25.348,2100,{"date":1395,"open":1001,"high":1001,"low":983,"close":997,"change":1068,"percent_change":252,"volume":1396,"transactions":9,"vwap":997},"2025-09-19",23100,{"date":1398,"open":978,"high":1001,"low":978,"close":1399,"change":1400,"percent_change":948,"volume":1401,"transactions":9,"vwap":1399},"2025-09-18",25.366,-0.027,23400,{"date":1403,"open":1016,"high":1305,"low":1015,"close":1404,"change":1400,"percent_change":948,"volume":728,"transactions":9,"vwap":1404},"2025-09-17",25.393,{"date":1406,"open":1011,"high":1011,"low":1407,"close":1016,"change":532,"percent_change":193,"volume":1012,"transactions":9,"vwap":1016},"2025-09-16",25.405,{"date":1409,"open":1015,"high":1016,"low":1015,"close":1050,"change":480,"percent_change":492,"volume":1410,"transactions":9,"vwap":1050},"2025-09-15",30100,{"date":1412,"open":1005,"high":1015,"low":1005,"close":1001,"change":336,"percent_change":297,"volume":1413,"transactions":9,"vwap":1001},"2025-09-12",9600,{"date":1415,"open":1050,"high":1050,"low":1015,"close":1167,"change":1094,"percent_change":103,"volume":1416,"transactions":9,"vwap":1167},"2025-09-11",8000,{"date":1418,"open":1419,"high":1015,"low":1419,"close":1420,"change":252,"percent_change":422,"volume":984,"transactions":9,"vwap":1420},"2025-09-10",25.376,25.385,{"date":1422,"open":1015,"high":1015,"low":978,"close":1227,"change":629,"percent_change":630,"volume":1029,"transactions":9,"vwap":1227},"2025-09-09",{"date":1424,"open":1425,"high":1015,"low":997,"close":1015,"change":547,"percent_change":548,"volume":1426,"transactions":9,"vwap":1015},"2025-09-08",25.377,1900,{"date":1428,"open":1001,"high":1001,"low":1170,"close":1170,"change":1046,"percent_change":1047,"volume":990,"transactions":9,"vwap":1170},"2025-09-05",{"date":1430,"open":1431,"high":988,"low":1432,"close":988,"change":193,"percent_change":624,"volume":1393,"transactions":9,"vwap":988},"2025-09-04",25.274,25.272,{"date":1434,"open":844,"high":1086,"low":844,"close":1086,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1086},"2025-09-03",0.059,0.23,10900,{"date":1439,"open":879,"high":843,"low":845,"close":1440,"change":1441,"percent_change":799,"volume":1442,"transactions":9,"vwap":1440},"2025-09-02",25.191,-0.039,5200,{"date":1444,"open":1445,"high":865,"low":850,"close":858,"change":1068,"percent_change":252,"volume":1446,"transactions":9,"vwap":858},"2025-08-29",25.228,13200,{"date":1448,"open":20,"high":20,"low":850,"close":1449,"change":1450,"percent_change":970,"volume":648,"transactions":9,"vwap":1449},"2025-08-28",25.226,-0.074,{"date":1452,"open":866,"high":989,"low":866,"close":989,"change":261,"percent_change":262,"volume":777,"transactions":9,"vwap":989},"2025-08-27",{"date":1454,"open":866,"high":872,"low":1086,"close":1093,"change":261,"percent_change":262,"volume":1455,"transactions":9,"vwap":1093},"2025-08-26",12500,{"date":1457,"open":865,"high":866,"low":850,"close":1086,"change":740,"percent_change":290,"volume":1458,"transactions":9,"vwap":1086},"2025-08-25",20900,{"date":1460,"open":866,"high":747,"low":866,"close":1145,"change":1461,"percent_change":138,"volume":1462,"transactions":9,"vwap":1145},"2025-08-22",0.081,12300,{"date":1464,"open":845,"high":845,"low":898,"close":845,"change":810,"percent_change":811,"volume":1465,"transactions":9,"vwap":845},"2025-08-21",28500,{"date":1467,"open":897,"high":858,"low":897,"close":1468,"change":1469,"percent_change":532,"volume":1470,"transactions":9,"vwap":1468},"2025-08-20",25.212,0.002,20600,{"date":1472,"open":843,"high":844,"low":879,"close":844,"change":252,"percent_change":422,"volume":1473,"transactions":9,"vwap":844},"2025-08-19",32100,{"date":1475,"open":879,"high":843,"low":892,"close":879,"change":759,"percent_change":193,"volume":1476,"transactions":9,"vwap":879},"2025-08-18",19100,{"date":1478,"open":850,"high":850,"low":845,"close":1479,"change":1210,"percent_change":297,"volume":1480,"transactions":9,"vwap":1479},"2025-08-15",25.181,20100,{"date":1482,"open":850,"high":850,"low":843,"close":843,"change":229,"percent_change":230,"volume":1483,"transactions":9,"vwap":843},"2025-08-14",27300,{"date":1485,"open":850,"high":1086,"low":850,"close":1130,"change":1486,"percent_change":1335,"volume":1487,"transactions":9,"vwap":1130},"2025-08-13",0.055,25300,{"date":1489,"open":892,"high":843,"low":892,"close":879,"change":532,"percent_change":193,"volume":1490,"transactions":9,"vwap":879},"2025-08-12",39300,{"date":1492,"open":892,"high":843,"low":892,"close":845,"change":1094,"percent_change":103,"volume":1493,"transactions":9,"vwap":845},"2025-08-11",131100,{"date":1495,"open":892,"high":845,"low":956,"close":956,"change":366,"percent_change":367,"volume":1496,"transactions":9,"vwap":956},"2025-08-08",13700,{"date":1498,"open":844,"high":1445,"low":845,"close":843,"change":108,"percent_change":290,"volume":1499,"transactions":9,"vwap":843},"2025-08-07",5400,{"date":1501,"open":879,"high":884,"low":1502,"close":844,"change":764,"percent_change":19,"volume":1250,"transactions":9,"vwap":844},"2025-08-06",25.179,{"date":1504,"open":879,"high":1505,"low":879,"close":1505,"change":740,"percent_change":290,"volume":990,"transactions":9,"vwap":1505},"2025-08-05",25.209,{"date":1507,"open":879,"high":850,"low":879,"close":850,"change":480,"percent_change":492,"volume":1508,"transactions":9,"vwap":850},"2025-08-04",32900,{"date":1510,"open":898,"high":879,"low":1511,"close":879,"change":599,"percent_change":1512,"volume":1513,"transactions":9,"vwap":879},"2025-08-01",25.139,0.6,14500,{"date":1515,"open":691,"high":695,"low":645,"close":663,"change":764,"percent_change":19,"volume":1516,"transactions":9,"vwap":663},"2025-07-31",80000,{"date":1518,"open":663,"high":695,"low":640,"close":1519,"change":1520,"percent_change":949,"volume":1521,"transactions":9,"vwap":1519},"2025-07-30",25.039,-0.111,21900,{"date":1523,"open":668,"high":897,"low":668,"close":897,"change":280,"percent_change":677,"volume":1524,"transactions":9,"vwap":897},"2025-07-29",33100,{"date":1526,"open":892,"high":892,"low":1527,"close":673,"change":108,"percent_change":290,"volume":1528,"transactions":9,"vwap":673},"2025-07-28",25.062,175700,{"date":1530,"open":672,"high":668,"low":691,"close":672,"change":261,"percent_change":262,"volume":1531,"transactions":9,"vwap":672},"2025-07-25",65000,{"date":1533,"open":1534,"high":673,"low":1534,"close":1535,"change":375,"percent_change":270,"volume":971,"transactions":9,"vwap":1535},"2025-07-24",25.044001,25.065001,{"date":1537,"open":672,"high":668,"low":695,"close":673,"change":309,"percent_change":310,"volume":1538,"transactions":9,"vwap":673},"2025-07-23",21100,{"date":1540,"open":695,"high":803,"low":695,"close":796,"change":532,"percent_change":193,"volume":1541,"transactions":9,"vwap":796},"2025-07-22",44100,{"date":1543,"open":668,"high":796,"low":672,"close":668,"change":888,"percent_change":220,"volume":1544,"transactions":9,"vwap":668},"2025-07-21",36600,{"date":1546,"open":687,"high":695,"low":687,"close":780,"change":193,"percent_change":624,"volume":1547,"transactions":9,"vwap":780},"2025-07-18",30400,{"date":1549,"open":1550,"high":657,"low":645,"close":726,"change":1186,"percent_change":336,"volume":1551,"transactions":9,"vwap":726},"2025-07-17",25.023001,11700,{"date":1553,"open":645,"high":657,"low":641,"close":640,"change":547,"percent_change":548,"volume":1554,"transactions":9,"vwap":640},"2025-07-16",38100,{"date":1556,"open":641,"high":641,"low":596,"close":581,"change":229,"percent_change":230,"volume":1557,"transactions":9,"vwap":581},"2025-07-15",23000,{"date":1559,"open":663,"high":663,"low":726,"close":657,"change":532,"percent_change":193,"volume":1560,"transactions":9,"vwap":657},"2025-07-14",22600,{"date":1562,"open":663,"high":663,"low":645,"close":640,"change":309,"percent_change":310,"volume":1563,"transactions":9,"vwap":640},"2025-07-11",45600,{"date":1565,"open":687,"high":941,"low":663,"close":687,"change":1186,"percent_change":336,"volume":1566,"transactions":9,"vwap":687},"2025-07-10",40100,{"date":1568,"open":657,"high":691,"low":657,"close":780,"change":1569,"percent_change":1335,"volume":1524,"transactions":9,"vwap":780},"2025-07-09",0.054,{"date":1571,"open":645,"high":645,"low":61,"close":1572,"change":617,"percent_change":310,"volume":707,"transactions":9,"vwap":1572},"2025-07-08",25.00099945,{"date":1574,"open":663,"high":663,"low":645,"close":657,"change":629,"percent_change":630,"volume":1575,"transactions":9,"vwap":657},"2025-07-07",26100,{"date":1577,"open":687,"high":691,"low":687,"close":780,"change":629,"percent_change":630,"volume":1214,"transactions":9,"vwap":780},"2025-07-03",{"date":1579,"open":691,"high":672,"low":691,"close":673,"change":19,"percent_change":19,"volume":1580,"transactions":9,"vwap":673},"2025-07-02",48400,{"date":1582,"open":61,"high":803,"low":61,"close":673,"change":617,"percent_change":310,"volume":1583,"transactions":9,"vwap":673},"2025-07-01",34300,{"date":1585,"open":668,"high":803,"low":1586,"close":1587,"change":945,"percent_change":466,"volume":1588,"transactions":9,"vwap":1587},"2025-06-30",25.087,25.109,44300,{"date":1590,"open":695,"high":668,"low":691,"close":691,"change":1441,"percent_change":328,"volume":1591,"transactions":9,"vwap":691},"2025-06-27",75100,{"date":1593,"open":673,"high":668,"low":691,"close":1594,"change":1435,"percent_change":512,"volume":1595,"transactions":9,"vwap":1594},"2025-06-26",25.099001,100000,{"date":1597,"open":663,"high":687,"low":640,"close":663,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":663},"2025-06-25",-0.052,-0.21,335600,{"date":1602,"open":687,"high":892,"low":657,"close":918,"change":1603,"percent_change":1242,"volume":1604,"transactions":9,"vwap":918},"2025-06-24",0.042,2599100,{"date":174,"open":668,"high":668,"low":687,"close":687,"change":500,"percent_change":501,"volume":1606,"transactions":9,"vwap":687},4200]