[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLTD":3,"homepage-market-summary":26,"stock-historical-BLTD":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BLTD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bluemonte Long Term Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},23.42,23.53,23.58,23.3916,23.4543,-0.0343,-0.15,26048.526716,0,26.44,23.3048,30453.949679925696,3.7,323,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":70,"latest_close":12,"start_date":174,"end_date":5},30454,9836625.746616,"2025-06-23",[176,179,187,196,203,213,223,233,243,254,264,274,283,291,300,308,313,322,332,342,351,358,366,376,383,392,401,409,418,428,437,446,455,464,471,477,483,489,497,505,514,520,530,539,547,554,562,571,580,590,597,604,614,623,630,641,650,659,669,676,682,688,695,703,711,718,723,730,739,747,753,761,767,774,780,787,793,799,803,809,817,822,828,835,840,846,850,857,861,867,872,877,881,885,891,897,899,903,907,913,918,921,924,929,935,939,944,949,955,961,966,971,975,981,986,992,997,1004,1010,1015,1019,1025,1030,1036,1040,1045,1049,1053,1060,1066,1071,1078,1085,1091,1095,1103,1110,1115,1119,1122,1128,1131,1135,1138,1143,1150,1156,1161,1167,1172,1180,1188,1194,1201,1207,1214,1219,1225,1229,1235,1241,1248,1255,1262,1267,1273,1278,1284,1288,1291,1295,1300,1304,1309,1315,1319,1322,1327,1332,1339,1342,1346,1351,1354,1358,1363,1369,1373,1376,1380,1385,1389,1394,1399,1405,1410,1414,1416,1420,1424,1429,1431,1434,1438,1442,1447,1449,1453,1458,1462,1466,1471,1478,1482,1486,1489,1492,1497,1500,1504,1507,1511,1515,1518,1521,1525,1529,1533,1538,1541,1544,1548,1552,1558,1562,1565,1571,1575,1579,1584,1589,1595,1601,1608,1614,1619,1623,1627,1632,1635,1638,1642,1646,1648,1652,1655,1658,1661,1666,1668,1673,1677,1681,1685,1691,1694,1698,1702,1706,1709,1714,1716,1719,1722,1725,1728,1730,1733,1738,1741,1745,1751,1754,1757,1760,1763,1766,1769,1773,1776,1780,1784,1787,1789,1794,1800,1804,1806,1811,1815,1818,1823,1828,1831,1836,1841,1845,1849,1854,1858,1862,1867,1872,1874,1878,1881,1884,1887,1892,1897,1901,1905,1910],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},117,23.4471,{"date":180,"open":22,"high":181,"low":22,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",23.5076,0.0343,0.15,16994.7105,58,23.4511,{"date":188,"open":189,"high":189,"low":190,"close":12,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",23.46,23.365,-0.04,-0.17,48150.5705,136,23.4163,{"date":197,"open":198,"high":198,"low":199,"close":189,"change":191,"percent_change":192,"volume":200,"transactions":201,"vwap":202},"2026-09-29",23.48,23.385,27272.4116,200,23.4364,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",23.54,23.43,23.5,-0.26,-1.09,27879.1026,84,23.4832,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",23.66,23.76,23.6508,0.03,0.13,16950.5298,94,23.7057,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",23.885,23.89,23.73,-0.19,-0.79,9796.9196,71,23.7988,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",24.005,23.86,23.92,-0.255,-1.05,23415.6447,98,23.9055,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",24.1999,24.2,24.13,24.175,0.005,0.02,11028.5821,96,24.1635,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",24.12,24.179,24.17,0.09,0.37,15953.796,120,24.1591,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",24.07,24.08,24.0601,-0.12,-0.5,16492.1344,68,24.0756,{"date":275,"open":276,"high":246,"low":277,"close":246,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",24.16,24.135,0.19,0.79,7839.4812,93,24.1711,{"date":284,"open":267,"high":247,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",24.01,0.01,0.04,28222.0198,102,24.0785,{"date":292,"open":293,"high":285,"low":294,"close":295,"change":296,"percent_change":269,"volume":297,"transactions":298,"vwap":299},"2026-09-15",23.9978,23.98,24,-0.03,22533.4828,82,23.9912,{"date":301,"open":302,"high":267,"low":303,"close":304,"change":286,"percent_change":287,"volume":305,"transactions":306,"vwap":307},"2026-09-14",23.985,23.9699,24.03,36288.4828,110,24.0432,{"date":309,"open":247,"high":247,"low":310,"close":310,"change":296,"percent_change":269,"volume":311,"transactions":262,"vwap":312},"2026-09-11",24.02,24322.8508,24.0715,{"date":314,"open":315,"high":316,"low":310,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":289,"vwap":321},"2026-09-10",24.105,24.11,24.05,-0.18,-0.74,22640.6391,24.0428,{"date":323,"open":324,"high":325,"low":246,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",24.3,24.315,24.23,-0.0708,-0.29,39855.7729,170,24.2565,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":269,"volume":339,"transactions":340,"vwap":341},"2026-09-08",24.33,24.335,24.27,24.3008,-0.0292,91512.6061,91,24.313,{"date":343,"open":344,"high":345,"low":346,"close":334,"change":218,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",24.345,24.355,24.31,0.12,12347.4471,97,24.3367,{"date":352,"open":353,"high":354,"low":324,"close":324,"change":286,"percent_change":287,"volume":355,"transactions":356,"vwap":357},"2026-09-03",24.36,24.38,33831.4061,131,24.3407,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":218,"percent_change":347,"volume":363,"transactions":364,"vwap":365},"2026-09-02",24.275,24.29,24.245,16176.0945,92,24.2663,{"date":367,"open":324,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",24.37,24.24,24.26,-0.09,-0.37,37465.0114,161,24.2971,{"date":377,"open":324,"high":378,"low":324,"close":379,"change":371,"percent_change":372,"volume":380,"transactions":381,"vwap":382},"2026-08-31",24.369,24.35,55362.9414,298,24.3233,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":371,"percent_change":372,"volume":389,"transactions":390,"vwap":391},"2026-08-28",24.495,24.58,24.425,24.44,21970.1979,184,24.4637,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":272,"vwap":400},"2026-08-27",24.54,24.49,24.53,-0.11,-0.45,8650.61,24.5249,{"date":402,"open":403,"high":404,"low":386,"close":404,"change":405,"percent_change":371,"volume":406,"transactions":407,"vwap":408},"2026-08-26",24.6199,24.64,-0.0219,25910.0945,103,24.5999,{"date":410,"open":386,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",24.6619,24.57,0.2019,0.83,16529.1665,112,24.6127,{"date":419,"open":420,"high":421,"low":388,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",24.45,24.505,24.46,0.101,0.41,21516.4244,114,24.4676,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":328,"volume":434,"transactions":435,"vwap":436},"2026-08-21",24.4084,24.34,24.359,-0.071,14855.4254,89,24.3569,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":18,"percent_change":443,"volume":444,"transactions":364,"vwap":445},"2026-08-20",24.435,24.48,24.4,24.43,-0.61,11879.4437,24.4177,{"date":447,"open":448,"high":386,"low":449,"close":386,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",24.52,24.4801,0.27,1.11,27470.924,99,24.5402,{"date":456,"open":457,"high":346,"low":458,"close":346,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",24.22,24.19,0.05,0.21,16742.924,95,24.2621,{"date":465,"open":466,"high":431,"low":369,"close":370,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":360},"2026-08-17",24.32,-0.13,-0.53,13706.1456,125,{"date":472,"open":473,"high":473,"low":379,"close":474,"change":467,"percent_change":468,"volume":475,"transactions":262,"vwap":476},"2026-08-14",24.42,24.39,17984.0466,24.3704,{"date":478,"open":420,"high":479,"low":420,"close":448,"change":347,"percent_change":49,"volume":480,"transactions":481,"vwap":482},"2026-08-13",24.585,22991.8776,188,24.5167,{"date":484,"open":485,"high":420,"low":486,"close":441,"change":20,"percent_change":20,"volume":487,"transactions":298,"vwap":488},"2026-08-12",24.448,24.3899,9193.9019,24.4156,{"date":490,"open":441,"high":491,"low":492,"close":441,"change":493,"percent_change":494,"volume":495,"transactions":211,"vwap":496},"2026-08-11",24.4183,24.3701,0.0416,0.17,22192.9219,24.3925,{"date":498,"open":442,"high":442,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",24.3584,-0.1716,-0.7,13896.6979,55,24.3909,{"date":506,"open":507,"high":507,"low":508,"close":396,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",24.56,24.4799,0.07,0.29,9653.7982,80,24.516,{"date":515,"open":516,"high":396,"low":517,"close":422,"change":467,"percent_change":468,"volume":518,"transactions":426,"vwap":519},"2026-08-06",24.525,24.455,9240,24.4856,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":470,"vwap":529},"2026-08-05",24.6,24.61,24.5512,24.59,0.0234,0.1,29991.4658,24.5949,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",24.5,24.5666,0.1716,0.7,7484.4658,72,24.5414,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":149,"volume":544,"transactions":545,"vwap":546},"2026-08-03",24.418,24.395,0.085,3819.8422,75,24.4033,{"date":548,"open":379,"high":379,"low":362,"close":346,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",-0.1,-0.41,28879.4662,223,24.2846,{"date":555,"open":441,"high":442,"low":556,"close":557,"change":250,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",24.365,24.41,0.08,12611.9119,115,24.4046,{"date":563,"open":522,"high":564,"low":565,"close":474,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",24.605,24.375,-0.3318,-1.34,11203.5929,123,24.5328,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":260,"volume":578,"transactions":241,"vwap":579},"2026-07-28",24.675,24.735,24.67,24.7218,0.0912,8533.9906,24.72,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":426,"vwap":589},"2026-07-27",24.63,24.6499,24.5951,24.6306,0.0966,0.39,16499.9506,24.6225,{"date":591,"open":396,"high":386,"low":448,"close":592,"change":593,"percent_change":104,"volume":594,"transactions":595,"vwap":596},"2026-07-24",24.534,0.014,4917.9506,65,24.5444,{"date":598,"open":599,"high":396,"low":508,"close":448,"change":600,"percent_change":601,"volume":602,"transactions":177,"vwap":603},"2026-07-23",24.4914,-0.0879,-0.36,25482.5556,24.5118,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":281,"vwap":613},"2026-07-22",24.65,24.665,24.595,24.6079,-0.0599,-0.24,9528.8766,24.6267,{"date":615,"open":582,"high":616,"low":582,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",24.69,24.6678,-0.0822,-0.33,8334.9906,122,24.6661,{"date":624,"open":625,"high":625,"low":579,"close":626,"change":627,"percent_change":270,"volume":628,"transactions":221,"vwap":629},"2026-07-20",24.795,24.75,-0.1241,11108.7326,24.7384,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-17",24.9008,24.93,24.87,24.8741,0.0541,0.22,11177.9906,66,24.8832,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":549,"volume":647,"transactions":648,"vwap":649},"2026-07-16",24.7594,24.825,24.82,-0.026,15973.9026,145,24.8028,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":450,"volume":656,"transactions":657,"vwap":658},"2026-07-15",24.8,24.865,24.846,0.066,10143.2466,78,24.8433,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":349,"vwap":668},"2026-07-14",24.77,24.84,24.76,24.78,0.0588,0.24,9285.9506,24.7964,{"date":670,"open":645,"high":645,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":595,"vwap":675},"2026-07-13",24.7212,-0.1298,-0.52,3881.0996,24.7516,{"date":677,"open":664,"high":678,"low":664,"close":679,"change":680,"percent_change":269,"volume":681,"transactions":9,"vwap":679},"2026-07-10",24.889,24.851,-0.029,30200,{"date":683,"open":652,"high":684,"low":652,"close":685,"change":686,"percent_change":509,"volume":687,"transactions":9,"vwap":685},"2026-07-09",24.95,24.88,0.017,20200,{"date":689,"open":690,"high":690,"low":652,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-08",24.875,24.863,-0.062,-0.25,17800,{"date":696,"open":697,"high":62,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-07",24.99,24.92,24.925,-0.22,-0.87,7800,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":706},"2026-07-06",25.13,25.145,25.1,-0.02,-0.08,1900,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-02",25.11,25.165,0.035,0.14,10900,{"date":719,"open":720,"high":721,"low":705,"close":705,"change":371,"percent_change":601,"volume":722,"transactions":9,"vwap":705},"2026-07-01",25.16,25.17,19000,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":700,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-30",25.35,25.37,25.22,-0.86,66600,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-29",25.43,25.445,25.41,25.44,0.045,0.18,28700,{"date":740,"open":741,"high":734,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-26",25.33,25.32,25.395,-0.078,-0.31,15400,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":286,"volume":752,"transactions":9,"vwap":750},"2026-06-25",25.55,25.473,0.003,7200,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-24",25.38,25.5,25.47,0.195,0.77,15800,{"date":762,"open":763,"high":742,"low":764,"close":765,"change":736,"percent_change":737,"volume":766,"transactions":9,"vwap":765},"2026-06-23",25.28,25.25,25.275,6600,{"date":768,"open":769,"high":764,"low":770,"close":771,"change":269,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-22",25.245,25.203,25.23,-0.47,18000,{"date":775,"open":732,"high":776,"low":725,"close":725,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":725},"2026-06-18",25.435,0.084,0.33,6800,{"date":781,"open":782,"high":725,"low":783,"close":784,"change":785,"percent_change":192,"volume":786,"transactions":9,"vwap":784},"2026-06-17",25.29,25.24,25.266,-0.044,21100,{"date":788,"open":789,"high":725,"low":789,"close":790,"change":791,"percent_change":510,"volume":792,"transactions":9,"vwap":790},"2026-06-16",25.27,25.31,0.072,13100,{"date":794,"open":790,"high":795,"low":771,"close":796,"change":797,"percent_change":109,"volume":798,"transactions":9,"vwap":796},"2026-06-15",25.317,25.238,-0.002,11200,{"date":800,"open":720,"high":783,"low":720,"close":783,"change":801,"percent_change":371,"volume":802,"transactions":9,"vwap":783},"2026-06-12",-0.023,13000,{"date":804,"open":713,"high":805,"low":806,"close":805,"change":807,"percent_change":99,"volume":808,"transactions":9,"vwap":805},"2026-06-11",25.263,25.049999,0.253,113000,{"date":810,"open":811,"high":812,"low":697,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-10",25.08,25.09,25.01,-0.07,-0.28,16700,{"date":818,"open":806,"high":811,"low":813,"close":811,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":811},"2026-06-09",0.11,0.44,7700,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":717,"transactions":9,"vwap":825},"2026-06-08",25.094999,24.97,-0.052,-0.21,{"date":829,"open":830,"high":812,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-05",25.063999,25.021999,-0.168,-0.67,8500,{"date":836,"open":837,"high":838,"low":721,"close":837,"change":104,"percent_change":666,"volume":839,"transactions":9,"vwap":837},"2026-06-04",25.19,25.21,11300,{"date":841,"open":842,"high":843,"low":811,"close":705,"change":709,"percent_change":844,"volume":845,"transactions":9,"vwap":705},"2026-06-03",25.12,25.14,-0.32,13400,{"date":847,"open":783,"high":783,"low":848,"close":838,"change":849,"percent_change":347,"volume":746,"transactions":9,"vwap":838},"2026-06-02",25.195,0.031,{"date":851,"open":811,"high":852,"low":853,"close":854,"change":855,"percent_change":287,"volume":856,"transactions":9,"vwap":854},"2026-06-01",25.185,25.055,25.179,0.009,15900,{"date":858,"open":852,"high":727,"low":859,"close":721,"change":593,"percent_change":104,"volume":860,"transactions":9,"vwap":721},"2026-05-29",25.15,39700,{"date":862,"open":863,"high":864,"low":806,"close":865,"change":866,"percent_change":144,"volume":845,"transactions":9,"vwap":865},"2026-05-28",25.059999,25.18,25.156,0.096,{"date":868,"open":853,"high":812,"low":869,"close":863,"change":870,"percent_change":192,"volume":871,"transactions":9,"vwap":863},"2026-05-27",25.035,-0.042,20900,{"date":873,"open":859,"high":859,"low":811,"close":874,"change":875,"percent_change":424,"volume":876,"transactions":9,"vwap":874},"2026-05-26",25.102,0.102,12200,{"date":878,"open":879,"high":62,"low":880,"close":62,"change":558,"percent_change":139,"volume":766,"transactions":9,"vwap":62},"2026-05-22",24.94,24.9,{"date":882,"open":883,"high":698,"low":574,"close":698,"change":558,"percent_change":139,"volume":884,"transactions":9,"vwap":698},"2026-05-21",24.74,19300,{"date":886,"open":404,"high":887,"low":888,"close":662,"change":637,"percent_change":889,"volume":890,"transactions":9,"vwap":662},"2026-05-20",24.86,24.635,0.89,129500,{"date":892,"open":582,"high":607,"low":386,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-19",24.62,-0.14,-0.57,33400,{"date":898,"open":645,"high":645,"low":574,"close":663,"change":646,"percent_change":549,"volume":839,"transactions":9,"vwap":663},"2026-05-18",{"date":900,"open":652,"high":662,"low":901,"close":901,"change":902,"percent_change":209,"volume":834,"transactions":9,"vwap":901},"2026-05-15",24.786,-0.274,{"date":904,"open":713,"high":706,"low":853,"close":863,"change":905,"percent_change":558,"volume":906,"transactions":9,"vwap":863},"2026-05-14",0.021,17200,{"date":908,"open":697,"high":909,"low":697,"close":910,"change":911,"percent_change":814,"volume":912,"transactions":9,"vwap":910},"2026-05-13",25.040001,25.039,-0.018,4800,{"date":914,"open":863,"high":915,"low":869,"close":916,"change":917,"percent_change":468,"volume":834,"transactions":9,"vwap":916},"2026-05-12",25.084999,25.056999,-0.133,{"date":919,"open":727,"high":771,"low":864,"close":837,"change":371,"percent_change":601,"volume":920,"transactions":9,"vwap":837},"2026-05-11",4300,{"date":922,"open":782,"high":782,"low":923,"close":763,"change":819,"percent_change":820,"volume":912,"transactions":9,"vwap":763},"2026-05-08",25.265,{"date":925,"open":926,"high":926,"low":720,"close":721,"change":927,"percent_change":772,"volume":928,"transactions":9,"vwap":721},"2026-05-07",25.3,-0.119,22200,{"date":930,"open":763,"high":782,"low":931,"close":932,"change":933,"percent_change":535,"volume":934,"transactions":9,"vwap":932},"2026-05-06",25.267,25.289,0.175,8800,{"date":936,"open":806,"high":705,"low":806,"close":937,"change":819,"percent_change":820,"volume":938,"transactions":9,"vwap":937},"2026-05-05",25.114,6100,{"date":940,"open":62,"high":941,"low":825,"close":942,"change":943,"percent_change":270,"volume":821,"transactions":9,"vwap":942},"2026-05-04",25.07,25.0039997,-0.126,{"date":945,"open":946,"high":946,"low":705,"close":705,"change":947,"percent_change":260,"volume":948,"transactions":9,"vwap":705},"2026-05-01",25.211,0.092,5700,{"date":950,"open":811,"high":951,"low":952,"close":952,"change":953,"percent_change":371,"volume":954,"transactions":9,"vwap":952},"2026-04-30",25.115,25.038,-0.022,29700,{"date":956,"open":842,"high":957,"low":958,"close":863,"change":959,"percent_change":960,"volume":746,"transactions":9,"vwap":863},"2026-04-29",25.125,25.030001,-0.152,-0.6,{"date":962,"open":843,"high":963,"low":843,"close":963,"change":964,"percent_change":965,"volume":912,"transactions":9,"vwap":963},"2026-04-28",25.212,-0.089,-0.35,{"date":967,"open":968,"high":968,"low":782,"close":969,"change":964,"percent_change":965,"volume":970,"transactions":9,"vwap":969},"2026-04-27",25.36,25.301,1500,{"date":972,"open":973,"high":734,"low":755,"close":973,"change":250,"percent_change":558,"volume":974,"transactions":9,"vwap":973},"2026-04-24",25.39,3000,{"date":976,"open":977,"high":978,"low":968,"close":726,"change":979,"percent_change":611,"volume":980,"transactions":9,"vwap":726},"2026-04-23",25.45,25.46,-0.06,2800,{"date":982,"open":983,"high":983,"low":732,"close":732,"change":509,"percent_change":984,"volume":985,"transactions":9,"vwap":732},"2026-04-22",25.48,0.28,26700,{"date":987,"open":988,"high":989,"low":968,"close":968,"change":894,"percent_change":990,"volume":991,"transactions":9,"vwap":968},"2026-04-21",25.465,25.49,-0.55,4500,{"date":993,"open":994,"high":995,"low":994,"close":756,"change":20,"percent_change":20,"volume":996,"transactions":9,"vwap":756},"2026-04-20",25.475,25.51,47100,{"date":998,"open":999,"high":1000,"low":1001,"close":756,"change":494,"percent_change":1002,"volume":1003,"transactions":9,"vwap":756},"2026-04-17",25.53,25.54,25.474,0.67,12800,{"date":1005,"open":757,"high":757,"low":1006,"close":741,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":741},"2026-04-16",25.325,-0.124,-0.49,18600,{"date":1011,"open":735,"high":978,"low":732,"close":1012,"change":1013,"percent_change":318,"volume":1014,"transactions":9,"vwap":1012},"2026-04-15",25.454,-0.046,6500,{"date":1016,"open":973,"high":995,"low":973,"close":756,"change":1017,"percent_change":424,"volume":1018,"transactions":9,"vwap":756},"2026-04-14",0.105,37100,{"date":1020,"open":926,"high":1021,"low":1022,"close":743,"change":1023,"percent_change":144,"volume":1024,"transactions":9,"vwap":743},"2026-04-13",25.4,25.285,0.095,22000,{"date":1026,"open":782,"high":1027,"low":782,"close":926,"change":1028,"percent_change":208,"volume":1029,"transactions":9,"vwap":926},"2026-04-10",25.345,-0.065,9300,{"date":1031,"open":1021,"high":1032,"low":763,"close":1033,"change":1034,"percent_change":708,"volume":1035,"transactions":9,"vwap":1033},"2026-04-09",25.42,25.365,-0.005,81500,{"date":1037,"open":756,"high":756,"low":741,"close":726,"change":1038,"percent_change":260,"volume":1039,"transactions":9,"vwap":726},"2026-04-08",0.093,294200,{"date":1041,"open":707,"high":763,"low":812,"close":1042,"change":1043,"percent_change":459,"volume":1044,"transactions":9,"vwap":1042},"2026-04-07",25.277,0.012,11600,{"date":1046,"open":764,"high":782,"low":764,"close":923,"change":1047,"percent_change":894,"volume":1048,"transactions":9,"vwap":923},"2026-04-06",-0.035,15200,{"date":1050,"open":706,"high":742,"low":706,"close":926,"change":1051,"percent_change":49,"volume":1052,"transactions":9,"vwap":926},"2026-04-02",0.123,8900,{"date":1054,"open":838,"high":789,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-01",25.175,25.177,-0.05,-0.2,14900,{"date":1061,"open":720,"high":783,"low":713,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-31",25.227,0.147,0.59,19200,{"date":1067,"open":909,"high":713,"low":909,"close":811,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":811},"2026-03-30",0.238,0.96,21000,{"date":1072,"open":1073,"high":1074,"low":645,"close":1075,"change":1076,"percent_change":1077,"volume":1070,"transactions":9,"vwap":1075},"2026-03-27",24.845,24.91,24.842,-0.194,-0.77,{"date":1079,"open":707,"high":707,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-26",25.02,25.035999,-0.204,-0.81,25000,{"date":1086,"open":727,"high":1087,"low":727,"close":783,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":783},"2026-03-25",25.26,0.16,0.64,4200,{"date":1092,"open":698,"high":842,"low":698,"close":811,"change":1093,"percent_change":844,"volume":1094,"transactions":9,"vwap":811},"2026-03-24",-0.081,15300,{"date":1096,"open":1097,"high":1098,"low":915,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-23",25.146,25.225,25.161,0.188,0.75,8700,{"date":1104,"open":812,"high":812,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-20",24.957,24.973,-0.427,-1.68,10700,{"date":1111,"open":727,"high":1112,"low":727,"close":1021,"change":219,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1021},"2026-03-19",25.416,0.51,5600,{"date":1116,"open":1117,"high":1118,"low":789,"close":789,"change":894,"percent_change":990,"volume":876,"transactions":9,"vwap":789},"2026-03-18",25.34,25.375,{"date":1120,"open":726,"high":734,"low":726,"close":734,"change":1121,"percent_change":1113,"volume":802,"transactions":9,"vwap":734},"2026-03-17",0.128,{"date":1123,"open":926,"high":741,"low":764,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-16",25.282,0.132,0.52,8400,{"date":1129,"open":763,"high":782,"low":951,"close":859,"change":709,"percent_change":844,"volume":1130,"transactions":9,"vwap":859},"2026-03-13",3900,{"date":1132,"open":782,"high":1133,"low":864,"close":771,"change":397,"percent_change":1134,"volume":702,"transactions":9,"vwap":771},"2026-03-12",25.295,-0.43,{"date":1136,"open":978,"high":978,"low":790,"close":1117,"change":1137,"percent_change":239,"volume":802,"transactions":9,"vwap":1117},"2026-03-11",-0.27,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1082,"percent_change":229,"volume":1014,"transactions":9,"vwap":1142},"2026-03-10",25.71,25.742,25.61,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1002,"volume":1149,"transactions":9,"vwap":1147},"2026-03-09",25.69,25.815,25.814,0.173,4400,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":964,"percent_change":965,"volume":1155,"transactions":9,"vwap":1154},"2026-03-06",25.57,25.73,25.641,11900,{"date":1157,"open":1140,"high":1153,"low":1158,"close":1153,"change":269,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1153},"2026-03-05",25.67,-0.46,16600,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":109,"percent_change":191,"volume":1166,"transactions":9,"vwap":1165},"2026-03-04",25.82,25.889,25.85,7100,{"date":1168,"open":1146,"high":1164,"low":1169,"close":1170,"change":296,"percent_change":269,"volume":1171,"transactions":9,"vwap":1170},"2026-03-03",25.79,25.86,11100,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-02",25.9,25.855,25.89,-0.153,-0.59,10200,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-02-27",26.030001,26.08,26.042999,0.053,0.2,21600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":104,"percent_change":1193,"volume":839,"transactions":9,"vwap":1191},"2026-02-26",25.965,25.99,25.945,0.23,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1196,"change":397,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1196},"2026-02-25",25.93,25.97,25.92,-0.42,10500,{"date":1202,"open":1182,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":819,"volume":798,"transactions":9,"vwap":1205},"2026-02-24",26.049999,26.02,26.040001,0.028,{"date":1208,"open":1182,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":347,"volume":1213,"transactions":9,"vwap":1211},"2026-02-23",26.059999,26.01,26.011999,0.032,14600,{"date":1215,"open":1192,"high":1191,"low":1216,"close":1217,"change":296,"percent_change":269,"volume":1218,"transactions":9,"vwap":1217},"2026-02-20",25.943,25.98,4600,{"date":1220,"open":1221,"high":1210,"low":1222,"close":1210,"change":1223,"percent_change":219,"volume":1224,"transactions":9,"vwap":1210},"2026-02-19",25.953,25.95,0.034,26100,{"date":1226,"open":1227,"high":1182,"low":1197,"close":1228,"change":692,"percent_change":611,"volume":1094,"transactions":9,"vwap":1228},"2026-02-18",26,25.976,{"date":1230,"open":1205,"high":1203,"low":1231,"close":1232,"change":1233,"percent_change":183,"volume":1234,"transactions":9,"vwap":1232},"2026-02-17",26.0049992,26.038,0.038,10400,{"date":1236,"open":1237,"high":1210,"low":1238,"close":1227,"change":1239,"percent_change":124,"volume":1240,"transactions":9,"vwap":1227},"2026-02-13",25.994,25.985,0.103,6900,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":954,"transactions":9,"vwap":1245},"2026-02-12",25.8,25.91,25.897,0.216,0.84,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":815,"volume":1254,"transactions":9,"vwap":1252},"2026-02-11",25.62,25.76,25.681,-0.073,55100,{"date":1256,"open":1251,"high":1163,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-10",25.737,25.754,0.144,0.56,8600,{"date":1263,"open":1264,"high":1265,"low":749,"close":1142,"change":1266,"percent_change":459,"volume":1090,"transactions":9,"vwap":1142},"2026-02-09",25.555,25.615,0.013,{"date":1268,"open":1269,"high":1270,"low":749,"close":1270,"change":1271,"percent_change":109,"volume":1272,"transactions":9,"vwap":1270},"2026-02-06",25.56,25.597,-0.003,94400,{"date":1274,"open":978,"high":1275,"low":978,"close":1275,"change":737,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-05",25.6,0.71,17300,{"date":1279,"open":1280,"high":732,"low":1281,"close":1032,"change":1282,"percent_change":467,"volume":1283,"transactions":9,"vwap":1032},"2026-02-04",25.415,25.383,-0.034,24600,{"date":1285,"open":973,"high":1286,"low":973,"close":1012,"change":1223,"percent_change":219,"volume":1287,"transactions":9,"vwap":1012},"2026-02-03",25.455,5200,{"date":1289,"open":756,"high":756,"low":1032,"close":1032,"change":814,"percent_change":1137,"volume":1290,"transactions":9,"vwap":1032},"2026-02-02",24200,{"date":1292,"open":983,"high":1000,"low":983,"close":989,"change":191,"percent_change":1293,"volume":1294,"transactions":9,"vwap":989},"2026-01-30",-0.16,11000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":999,"change":249,"percent_change":250,"volume":766,"transactions":9,"vwap":999},"2026-01-29",25.502,25.549,25.495,{"date":1301,"open":999,"high":1000,"low":757,"close":1302,"change":1303,"percent_change":894,"volume":694,"transactions":9,"vwap":1302},"2026-01-28",25.525,-0.036,{"date":1305,"open":1306,"high":1306,"low":1269,"close":1307,"change":964,"percent_change":965,"volume":1308,"transactions":9,"vwap":1307},"2026-01-27",25.63,25.561,2300,{"date":1310,"open":1158,"high":1311,"low":1312,"close":1313,"change":459,"percent_change":1186,"volume":1314,"transactions":9,"vwap":1313},"2026-01-26",25.68,25.648,25.65,9400,{"date":1316,"open":1317,"high":1142,"low":1318,"close":1275,"change":218,"percent_change":347,"volume":694,"transactions":9,"vwap":1275},"2026-01-23",25.605,25.52,{"date":1320,"open":732,"high":1321,"low":732,"close":1152,"change":259,"percent_change":149,"volume":779,"transactions":9,"vwap":1152},"2026-01-22",25.58,{"date":1323,"open":968,"high":995,"low":1324,"close":983,"change":1325,"percent_change":1326,"volume":1029,"transactions":9,"vwap":983},"2026-01-21",25.353,0.151,0.6,{"date":1328,"open":973,"high":973,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":991,"transactions":9,"vwap":1329},"2026-01-20",25.329,-0.227,-0.89,{"date":1333,"open":1334,"high":1335,"low":1000,"close":1336,"change":1337,"percent_change":372,"volume":1338,"transactions":9,"vwap":1336},"2026-01-16",25.635,25.64,25.556,-0.094,7300,{"date":1340,"open":1145,"high":1140,"low":1313,"close":1313,"change":708,"percent_change":709,"volume":1341,"transactions":9,"vwap":1313},"2026-01-15",9900,{"date":1343,"open":1344,"high":1145,"low":1344,"close":1158,"change":875,"percent_change":124,"volume":1345,"transactions":9,"vwap":1158},"2026-01-14",25.636,12300,{"date":1347,"open":1348,"high":1349,"low":1318,"close":1350,"change":1233,"percent_change":183,"volume":816,"transactions":9,"vwap":1350},"2026-01-13",25.521,25.59,25.568,{"date":1352,"open":995,"high":1321,"low":995,"close":999,"change":1057,"percent_change":1058,"volume":1353,"transactions":9,"vwap":999},"2026-01-12",52200,{"date":1355,"open":749,"high":1321,"low":1356,"close":1321,"change":219,"percent_change":1113,"volume":1357,"transactions":9,"vwap":1321},"2026-01-09",25.545,36200,{"date":1359,"open":978,"high":983,"low":732,"close":977,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":977},"2026-01-08",-0.087,-0.34,24500,{"date":1364,"open":1365,"high":1349,"low":1365,"close":1366,"change":1367,"percent_change":119,"volume":1368,"transactions":9,"vwap":1366},"2026-01-07",25.515,25.537,0.064,4700,{"date":1370,"open":776,"high":994,"low":1021,"close":750,"change":1371,"percent_change":296,"volume":1372,"transactions":9,"vwap":750},"2026-01-06",-0.007,21900,{"date":1374,"open":1032,"high":989,"low":1032,"close":983,"change":543,"percent_change":778,"volume":1375,"transactions":9,"vwap":983},"2026-01-05",10000,{"date":1377,"open":973,"high":734,"low":755,"close":743,"change":1378,"percent_change":397,"volume":1379,"transactions":9,"vwap":743},"2026-01-02",-0.027,7600,{"date":1381,"open":995,"high":1356,"low":1382,"close":1382,"change":1383,"percent_change":270,"volume":1384,"transactions":9,"vwap":1382},"2025-12-31",25.422,-0.128,35700,{"date":1386,"open":1318,"high":1321,"low":1318,"close":749,"change":1387,"percent_change":1331,"volume":1388,"transactions":9,"vwap":749},"2025-12-30",-0.23,5300,{"date":1390,"open":1391,"high":1392,"low":1153,"close":1392,"change":104,"percent_change":1193,"volume":1393,"transactions":9,"vwap":1392},"2025-12-29",25.74,25.78,25800,{"date":1395,"open":1396,"high":1251,"low":1311,"close":1397,"change":1398,"percent_change":269,"volume":752,"transactions":9,"vwap":1397},"2025-12-26",25.75,25.72,-0.031,{"date":1400,"open":1401,"high":1402,"low":1158,"close":1402,"change":1051,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-12-24",25.676,25.751,0.48,2200,{"date":1406,"open":983,"high":1335,"low":983,"close":1407,"change":1408,"percent_change":259,"volume":1409,"transactions":9,"vwap":1407},"2025-12-23",25.628,0.023,9800,{"date":1411,"open":1250,"high":1250,"low":1152,"close":1317,"change":1412,"percent_change":979,"volume":1413,"transactions":9,"vwap":1317},"2025-12-22",-0.015,10600,{"date":1415,"open":1158,"high":1158,"low":1142,"close":1250,"change":709,"percent_change":745,"volume":1341,"transactions":9,"vwap":1250},"2025-12-19",{"date":1417,"open":1140,"high":1397,"low":1418,"close":1419,"change":527,"percent_change":587,"volume":1368,"transactions":9,"vwap":1419},"2025-12-18",25.66,25.7,{"date":1421,"open":1142,"high":1142,"low":1422,"close":1275,"change":1412,"percent_change":979,"volume":1423,"transactions":9,"vwap":1275},"2025-12-17",25.565,9100,{"date":1425,"open":999,"high":1426,"low":1318,"close":1265,"change":1427,"percent_change":510,"volume":1428,"transactions":9,"vwap":1265},"2025-12-16",25.625,0.075,5400,{"date":1430,"open":1000,"high":1142,"low":1318,"close":1000,"change":250,"percent_change":558,"volume":694,"transactions":9,"vwap":1000},"2025-12-15",{"date":1432,"open":1000,"high":1000,"low":983,"close":1318,"change":318,"percent_change":501,"volume":1433,"transactions":9,"vwap":1318},"2025-12-12",29200,{"date":1435,"open":1392,"high":1392,"low":1436,"close":1419,"change":911,"percent_change":814,"volume":1437,"transactions":9,"vwap":1419},"2025-12-11",25.695,5500,{"date":1439,"open":1419,"high":1391,"low":1313,"close":1440,"change":1441,"percent_change":144,"volume":1166,"transactions":9,"vwap":1440},"2025-12-10",25.718,0.098,{"date":1443,"open":1250,"high":1444,"low":1445,"close":1250,"change":1412,"percent_change":979,"volume":1446,"transactions":9,"vwap":1250},"2025-12-09",25.649,25.598,61800,{"date":1448,"open":1321,"high":1334,"low":1152,"close":1334,"change":979,"percent_change":1387,"volume":702,"transactions":9,"vwap":1334},"2025-12-08",{"date":1450,"open":1311,"high":1419,"low":1158,"close":1436,"change":1451,"percent_change":328,"volume":1452,"transactions":9,"vwap":1436},"2025-12-05",-0.075,7500,{"date":1454,"open":1392,"high":1392,"low":1391,"close":1455,"change":1456,"percent_change":827,"volume":1457,"transactions":9,"vwap":1455},"2025-12-04",25.77,-0.055,15700,{"date":1459,"open":1460,"high":1165,"low":1460,"close":1461,"change":459,"percent_change":278,"volume":1109,"transactions":9,"vwap":1461},"2025-12-03",25.81,25.825,{"date":1463,"open":1397,"high":1243,"low":1397,"close":1464,"change":250,"percent_change":558,"volume":1465,"transactions":9,"vwap":1464},"2025-12-02",25.775,13300,{"date":1467,"open":1455,"high":1455,"low":1391,"close":1468,"change":1469,"percent_change":701,"volume":1470,"transactions":9,"vwap":1468},"2025-12-01",25.755,-0.226,30100,{"date":1472,"open":1227,"high":1227,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-11-28",25.96,25.981,-0.079,-0.3,1600,{"date":1479,"open":1480,"high":1209,"low":1174,"close":1209,"change":1017,"percent_change":124,"volume":1481,"transactions":9,"vwap":1209},"2025-11-26",25.94,25300,{"date":1483,"open":1191,"high":1210,"low":1484,"close":1484,"change":911,"percent_change":814,"volume":1485,"transactions":9,"vwap":1484},"2025-11-25",25.955,14000,{"date":1487,"open":1222,"high":1191,"low":1480,"close":1488,"change":1051,"percent_change":1403,"volume":766,"transactions":9,"vwap":1488},"2025-11-24",25.973,{"date":1490,"open":1165,"high":1165,"low":1491,"close":1165,"change":104,"percent_change":1193,"volume":1070,"transactions":9,"vwap":1165},"2025-11-21",25.785,{"date":1493,"open":1494,"high":1494,"low":1251,"close":1169,"change":558,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1169},"2025-11-20",25.805,0.31,12100,{"date":1498,"open":1392,"high":1243,"low":1419,"close":1140,"change":191,"percent_change":1293,"volume":1499,"transactions":9,"vwap":1140},"2025-11-19",29500,{"date":1501,"open":1169,"high":1502,"low":1436,"close":1396,"change":286,"percent_change":287,"volume":1503,"transactions":9,"vwap":1396},"2025-11-18",25.797,34300,{"date":1505,"open":1391,"high":1169,"low":1153,"close":1391,"change":218,"percent_change":347,"volume":1506,"transactions":9,"vwap":1391},"2025-11-17",36400,{"date":1508,"open":1460,"high":1509,"low":1140,"close":1140,"change":549,"percent_change":1510,"volume":1224,"transactions":9,"vwap":1140},"2025-11-14",25.813,-0.39,{"date":1512,"open":1165,"high":1165,"low":1460,"close":1460,"change":18,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1460},"2025-11-13",-0.58,22500,{"date":1516,"open":1222,"high":1191,"low":1222,"close":1473,"change":109,"percent_change":191,"volume":1517,"transactions":9,"vwap":1473},"2025-11-12",31100,{"date":1519,"open":1196,"high":1197,"low":1196,"close":1197,"change":219,"percent_change":1520,"volume":839,"transactions":9,"vwap":1197},"2025-11-11",0.5,{"date":1522,"open":1523,"high":1165,"low":1163,"close":1524,"change":250,"percent_change":558,"volume":1024,"transactions":9,"vwap":1524},"2025-11-10",25.83,25.84,{"date":1526,"open":1163,"high":1527,"low":1460,"close":1163,"change":709,"percent_change":745,"volume":1528,"transactions":9,"vwap":1163},"2025-11-07",25.88,14300,{"date":1530,"open":1170,"high":1174,"low":1531,"close":1174,"change":494,"percent_change":134,"volume":1532,"transactions":9,"vwap":1174},"2025-11-06",25.852,16000,{"date":1534,"open":1163,"high":1163,"low":1535,"close":1153,"change":1293,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1153},"2025-11-05",25.729,-0.62,31000,{"date":1539,"open":1198,"high":1198,"low":1527,"close":1176,"change":459,"percent_change":278,"volume":1540,"transactions":9,"vwap":1176},"2025-11-04",6400,{"date":1542,"open":1243,"high":1524,"low":1243,"close":1524,"change":709,"percent_change":745,"volume":1543,"transactions":9,"vwap":1524},"2025-11-03",14700,{"date":1545,"open":1227,"high":1231,"low":1546,"close":1198,"change":709,"percent_change":745,"volume":1547,"transactions":9,"vwap":1198},"2025-10-31",25.915,17100,{"date":1549,"open":1197,"high":1183,"low":1197,"close":1227,"change":700,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1227},"2025-10-30",-0.84,37200,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":700,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-10-29",26.4,26.22,-0.83,10800,{"date":1559,"open":1560,"high":21,"low":1560,"close":21,"change":459,"percent_change":278,"volume":1561,"transactions":9,"vwap":21},"2025-10-28",26.39,27500,{"date":1563,"open":1564,"high":1554,"low":1564,"close":1560,"change":104,"percent_change":1193,"volume":760,"transactions":9,"vwap":1560},"2025-10-27",26.31,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":259,"volume":834,"transactions":9,"vwap":1569},"2025-10-24",26.318,26.34,26.33,0.024,{"date":1572,"open":1569,"high":1573,"low":1574,"close":1574,"change":1337,"percent_change":601,"volume":1290,"transactions":9,"vwap":1574},"2025-10-23",26.36,26.306,{"date":1576,"open":1573,"high":1554,"low":1577,"close":1554,"change":286,"percent_change":287,"volume":1578,"transactions":9,"vwap":1554},"2025-10-22",26.339,19800,{"date":1580,"open":1554,"high":1581,"low":1582,"close":1560,"change":104,"percent_change":1193,"volume":1583,"transactions":9,"vwap":1560},"2025-10-21",26.42,26.374,43200,{"date":1585,"open":1586,"high":1569,"low":1586,"close":1569,"change":558,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1569},"2025-10-20",26.29,0.3,1800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":296,"percent_change":397,"volume":1594,"transactions":9,"vwap":1592},"2025-10-17",26.2,26.25,26.19,45200,{"date":1596,"open":1597,"high":1586,"low":1597,"close":1598,"change":347,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-10-16",26.13,26.28,0.46,51100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":708,"percent_change":709,"volume":1607,"transactions":9,"vwap":1606},"2025-10-15",26.24,26.26,26.103,26.16,24400,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":259,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-10-14",26.049,26.18,0.34,46400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":104,"percent_change":1193,"volume":1428,"transactions":9,"vwap":1617},"2025-10-13",25.992,26.09,25.977,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1182,"change":494,"percent_change":134,"volume":1341,"transactions":9,"vwap":1182},"2025-10-10",25.966,26.046,{"date":1624,"open":1625,"high":1170,"low":1523,"close":1170,"change":1626,"percent_change":549,"volume":1044,"transactions":9,"vwap":1170},"2025-10-09",25.859,-0.025,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1034,"percent_change":708,"volume":1631,"transactions":9,"vwap":1630},"2025-10-08",25.952,25.885,34700,{"date":1633,"open":1165,"high":1198,"low":1165,"close":1176,"change":509,"percent_change":450,"volume":1634,"transactions":9,"vwap":1176},"2025-10-07",18200,{"date":1636,"open":1170,"high":1527,"low":1163,"close":1163,"change":467,"percent_change":270,"volume":1637,"transactions":9,"vwap":1163},"2025-10-06",8200,{"date":1639,"open":1191,"high":1191,"low":1198,"close":1222,"change":1640,"percent_change":709,"volume":1641,"transactions":9,"vwap":1222},"2025-10-03",-0.021,10300,{"date":1643,"open":1244,"high":1227,"low":1244,"close":1644,"change":1645,"percent_change":450,"volume":1048,"transactions":9,"vwap":1644},"2025-10-02",25.971,0.071,{"date":1647,"open":1217,"high":1217,"low":1175,"close":1174,"change":104,"percent_change":1193,"volume":1059,"transactions":9,"vwap":1174},"2025-10-01",{"date":1649,"open":1650,"high":1222,"low":1146,"close":1524,"change":708,"percent_change":709,"volume":1651,"transactions":9,"vwap":1524},"2025-09-30",25.909,13200,{"date":1653,"open":1654,"high":1176,"low":1170,"close":1170,"change":287,"percent_change":183,"volume":1029,"transactions":9,"vwap":1170},"2025-09-29",25.864,{"date":1656,"open":1523,"high":1174,"low":1392,"close":1163,"change":286,"percent_change":287,"volume":1657,"transactions":9,"vwap":1163},"2025-09-26",16300,{"date":1659,"open":1141,"high":1460,"low":1660,"close":1460,"change":708,"percent_change":709,"volume":1379,"transactions":9,"vwap":1460},"2025-09-25",25.715,{"date":1662,"open":1663,"high":1176,"low":1664,"close":1523,"change":549,"percent_change":1510,"volume":1665,"transactions":9,"vwap":1523},"2025-09-24",25.874,25.824,24000,{"date":1667,"open":1176,"high":1480,"low":1170,"close":1196,"change":259,"percent_change":149,"volume":1496,"transactions":9,"vwap":1196},"2025-09-23",{"date":1669,"open":1670,"high":1671,"low":1524,"close":1524,"change":549,"percent_change":1510,"volume":1672,"transactions":9,"vwap":1524},"2025-09-22",25.865,25.884,3100,{"date":1674,"open":1473,"high":1473,"low":1675,"close":1480,"change":20,"percent_change":20,"volume":1676,"transactions":9,"vwap":1480},"2025-09-19",25.87,29600,{"date":1678,"open":1196,"high":1217,"low":1679,"close":1480,"change":894,"percent_change":1680,"volume":1187,"transactions":9,"vwap":1480},"2025-09-18",25.921,-0.54,{"date":1682,"open":1593,"high":1683,"low":1684,"close":1183,"change":191,"percent_change":18,"volume":1457,"transactions":9,"vwap":1183},"2025-09-17",26.27,26.07,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1689,"change":109,"percent_change":191,"volume":1690,"transactions":9,"vwap":1689},"2025-09-16",26.14,26.17,26.12,22400,{"date":1692,"open":1689,"high":1688,"low":1689,"close":1597,"change":558,"percent_change":1495,"volume":1693,"transactions":9,"vwap":1597},"2025-09-15",31300,{"date":1695,"open":1209,"high":1684,"low":1191,"close":1203,"change":1696,"percent_change":745,"volume":1697,"transactions":9,"vwap":1203},"2025-09-12",-0.082,9200,{"date":1699,"open":1617,"high":1606,"low":1617,"close":1700,"change":1125,"percent_change":1113,"volume":1701,"transactions":9,"vwap":1700},"2025-09-11",26.132,9000,{"date":1703,"open":1198,"high":1684,"low":1198,"close":1227,"change":1704,"percent_change":820,"volume":1705,"transactions":9,"vwap":1227},"2025-09-10",0.114,18100,{"date":1707,"open":1198,"high":1198,"low":1163,"close":1708,"change":1475,"percent_change":1476,"volume":1213,"transactions":9,"vwap":1708},"2025-09-09",25.886,{"date":1710,"open":1198,"high":1197,"low":1711,"close":1190,"change":1712,"percent_change":1713,"volume":1308,"transactions":9,"vwap":1190},"2025-09-08",25.917,0.205,0.8,{"date":1715,"open":1145,"high":1169,"low":1145,"close":1251,"change":1193,"percent_change":63,"volume":773,"transactions":9,"vwap":1251},"2025-09-05",{"date":1717,"open":733,"high":999,"low":1021,"close":999,"change":1718,"percent_change":34,"volume":980,"transactions":9,"vwap":999},"2025-09-04",0.185,{"date":1720,"open":838,"high":755,"low":838,"close":1027,"change":1712,"percent_change":1721,"volume":1003,"transactions":9,"vwap":1027},"2025-09-03",0.82,{"date":1723,"open":842,"high":843,"low":707,"close":843,"change":467,"percent_change":1724,"volume":1338,"transactions":9,"vwap":843},"2025-09-02",-0.51,{"date":1726,"open":790,"high":790,"low":783,"close":789,"change":397,"percent_change":1134,"volume":1727,"transactions":9,"vwap":789},"2025-08-29",21400,{"date":1729,"open":1117,"high":1021,"low":1117,"close":755,"change":708,"percent_change":709,"volume":1540,"transactions":9,"vwap":755},"2025-08-28",{"date":1731,"open":926,"high":734,"low":926,"close":1021,"change":1732,"percent_change":191,"volume":1029,"transactions":9,"vwap":1021},"2025-08-27",-0.009,{"date":1734,"open":1735,"high":734,"low":1735,"close":1736,"change":855,"percent_change":287,"volume":1737,"transactions":9,"vwap":1736},"2025-08-26",25.334,25.409,22600,{"date":1739,"open":1670,"high":1670,"low":973,"close":1021,"change":1740,"percent_change":1387,"volume":1537,"transactions":9,"vwap":1021},"2025-08-25",-0.059,{"date":1742,"open":1021,"high":983,"low":1021,"close":1743,"change":278,"percent_change":1101,"volume":1744,"transactions":9,"vwap":1743},"2025-08-22",25.459,12700,{"date":1746,"open":764,"high":763,"low":838,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-08-21",25.269,-0.101,-0.4,14100,{"date":1752,"open":763,"high":755,"low":763,"close":726,"change":218,"percent_change":347,"volume":1753,"transactions":9,"vwap":726},"2025-08-20",19900,{"date":1755,"open":741,"high":968,"low":742,"close":1117,"change":509,"percent_change":984,"volume":1756,"transactions":9,"vwap":1117},"2025-08-19",30600,{"date":1758,"open":725,"high":725,"low":783,"close":789,"change":1057,"percent_change":1058,"volume":1759,"transactions":9,"vwap":789},"2025-08-18",15100,{"date":1761,"open":755,"high":1762,"low":782,"close":742,"change":371,"percent_change":965,"volume":1701,"transactions":9,"vwap":742},"2025-08-15",25.388,{"date":1764,"open":757,"high":757,"low":973,"close":734,"change":269,"percent_change":772,"volume":1765,"transactions":9,"vwap":734},"2025-08-14",29800,{"date":1767,"open":1032,"high":749,"low":1032,"close":999,"change":1325,"percent_change":1064,"volume":1768,"transactions":9,"vwap":999},"2025-08-13",23400,{"date":1770,"open":1117,"high":755,"low":763,"close":1771,"change":1640,"percent_change":709,"volume":1772,"transactions":9,"vwap":1771},"2025-08-12",25.379,51700,{"date":1774,"open":1021,"high":977,"low":973,"close":1021,"change":715,"percent_change":716,"volume":1775,"transactions":9,"vwap":1021},"2025-08-11",71700,{"date":1777,"open":726,"high":973,"low":968,"close":1033,"change":1778,"percent_change":1779,"volume":1465,"transactions":9,"vwap":1033},"2025-08-08",-0.096,-0.38,{"date":1781,"open":1269,"high":1152,"low":978,"close":1782,"change":1732,"percent_change":191,"volume":1783,"transactions":9,"vwap":1782},"2025-08-07",25.461,6300,{"date":1785,"open":989,"high":756,"low":968,"close":757,"change":814,"percent_change":1137,"volume":1786,"transactions":9,"vwap":757},"2025-08-06",25400,{"date":1788,"open":977,"high":749,"low":977,"close":1000,"change":1185,"percent_change":460,"volume":1557,"transactions":9,"vwap":1000},"2025-08-05",{"date":1790,"open":977,"high":756,"low":735,"close":1791,"change":1792,"percent_change":278,"volume":1793,"transactions":9,"vwap":1791},"2025-08-04",25.487,0.048,27800,{"date":1795,"open":1796,"high":977,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1496,"transactions":9,"vwap":1797},"2025-08-01",25.348,25.439,0.272,1.08,{"date":1801,"open":771,"high":789,"low":720,"close":1802,"change":686,"percent_change":509,"volume":1803,"transactions":9,"vwap":1802},"2025-07-31",25.167,60100,{"date":1805,"open":859,"high":838,"low":705,"close":859,"change":827,"percent_change":1556,"volume":1514,"transactions":9,"vwap":859},"2025-07-30",{"date":1807,"open":1808,"high":968,"low":1808,"close":968,"change":1809,"percent_change":1810,"volume":1676,"transactions":9,"vwap":968},"2025-07-29",25.2,0.282,1.12,{"date":1812,"open":713,"high":842,"low":941,"close":1813,"change":1360,"percent_change":965,"volume":1814,"transactions":9,"vwap":1813},"2025-07-28",25.077999,176700,{"date":1816,"open":863,"high":721,"low":806,"close":714,"change":1704,"percent_change":1599,"volume":1817,"transactions":9,"vwap":714},"2025-07-25",56900,{"date":1819,"open":813,"high":1820,"low":813,"close":1821,"change":1822,"percent_change":467,"volume":821,"transactions":9,"vwap":1821},"2025-07-24",25.129,25.051001,-0.033,{"date":1824,"open":707,"high":713,"low":1825,"close":1826,"change":1827,"percent_change":1476,"volume":1065,"transactions":9,"vwap":1826},"2025-07-23",25.059,25.084,-0.076,{"date":1829,"open":707,"high":837,"low":707,"close":720,"change":1427,"percent_change":1587,"volume":1830,"transactions":9,"vwap":720},"2025-07-22",43400,{"date":1832,"open":843,"high":720,"low":915,"close":915,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":915},"2025-07-21",0.157,0.63,38700,{"date":1837,"open":1838,"high":1838,"low":698,"close":1839,"change":1233,"percent_change":183,"volume":1840,"transactions":9,"vwap":1839},"2025-07-18",24.96,24.928,28400,{"date":1842,"open":633,"high":633,"low":1843,"close":1844,"change":736,"percent_change":737,"volume":1485,"transactions":9,"vwap":1844},"2025-07-17",24.869,24.89,{"date":1846,"open":698,"high":684,"low":1847,"close":1073,"change":686,"percent_change":509,"volume":1848,"transactions":9,"vwap":1073},"2025-07-16",24.7,41300,{"date":1850,"open":1074,"high":1074,"low":645,"close":1851,"change":1852,"percent_change":1008,"volume":1853,"transactions":9,"vwap":1851},"2025-07-15",24.828,-0.122,28000,{"date":1855,"open":684,"high":1838,"low":880,"close":684,"change":1856,"percent_change":191,"volume":1857,"transactions":9,"vwap":684},"2025-07-14",-0.011,33800,{"date":1859,"open":813,"high":958,"low":684,"close":1860,"change":1387,"percent_change":1861,"volume":1840,"transactions":9,"vwap":1860},"2025-07-11",24.961,-0.91,{"date":1863,"open":705,"high":727,"low":713,"close":1864,"change":1865,"percent_change":558,"volume":1866,"transactions":9,"vwap":1864},"2025-07-10",25.191,0.019,31900,{"date":1868,"open":941,"high":1869,"low":863,"close":1869,"change":1870,"percent_change":34,"volume":1871,"transactions":9,"vwap":1869},"2025-07-09",25.172,0.182,54100,{"date":1873,"open":879,"high":697,"low":879,"close":697,"change":979,"percent_change":611,"volume":738,"transactions":9,"vwap":697},"2025-07-08",{"date":1875,"open":842,"high":842,"low":813,"close":806,"change":228,"percent_change":1876,"volume":1877,"transactions":9,"vwap":806},"2025-07-07",-0.75,24700,{"date":1879,"open":789,"high":782,"low":838,"close":783,"change":709,"percent_change":844,"volume":1880,"transactions":9,"vwap":783},"2025-07-03",45000,{"date":1882,"open":771,"high":742,"low":771,"close":742,"change":709,"percent_change":745,"volume":1883,"transactions":9,"vwap":742},"2025-07-02",48900,{"date":1885,"open":859,"high":734,"low":859,"close":1021,"change":459,"percent_change":1186,"volume":1886,"transactions":9,"vwap":1021},"2025-07-01",37000,{"date":1888,"open":783,"high":726,"low":783,"close":725,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":725},"2025-06-30",0.191,0.76,52500,{"date":1893,"open":721,"high":782,"low":859,"close":1894,"change":1895,"percent_change":619,"volume":1896,"transactions":9,"vwap":1894},"2025-06-27",25.159,-0.083,64100,{"date":1898,"open":837,"high":764,"low":705,"close":1899,"change":947,"percent_change":260,"volume":1900,"transactions":9,"vwap":1899},"2025-06-26",25.242,90400,{"date":1902,"open":707,"high":720,"low":941,"close":859,"change":1903,"percent_change":192,"volume":1904,"transactions":9,"vwap":859},"2025-06-25",-0.043,474200,{"date":1906,"open":806,"high":838,"low":909,"close":1907,"change":1908,"percent_change":1403,"volume":1909,"transactions":9,"vwap":1907},"2025-06-24",25.193,0.121,2551000,{"date":174,"open":713,"high":720,"low":1911,"close":1911,"change":1912,"percent_change":18,"volume":1557,"transactions":9,"vwap":1911},25.072001,-0.038]