[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLUC":3,"homepage-market-summary":25,"stock-historical-BLUC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BLUC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bluemonte Large Cap Core ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":14,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},32.32,31.87,32.54,31.86,32.049,0.271,0.85,28676.03,0,24.53,45229.15532846913,97.3,324,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":14,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},45229,14654246.326424,27.97,"2025-06-23",[176,179,189,199,207,218,228,238,248,257,266,274,285,295,304,313,324,334,344,354,363,373,381,389,398,408,416,425,435,445,452,461,468,475,484,493,501,509,518,525,533,540,549,557,568,577,587,596,606,614,623,633,642,652,661,671,681,691,702,711,717,724,730,738,744,751,757,762,769,775,783,788,796,804,809,814,821,829,836,841,849,857,862,868,875,881,887,891,895,901,906,912,916,921,926,933,939,947,953,959,964,971,977,985,990,997,1005,1012,1020,1026,1034,1042,1048,1056,1062,1068,1075,1080,1088,1096,1102,1107,1116,1124,1131,1136,1143,1151,1158,1166,1171,1177,1182,1190,1198,1206,1213,1220,1225,1232,1240,1247,1254,1260,1266,1272,1279,1284,1292,1297,1302,1310,1319,1324,1328,1335,1341,1347,1353,1361,1366,1372,1379,1387,1395,1401,1409,1413,1418,1426,1433,1440,1446,1454,1460,1467,1471,1477,1483,1488,1494,1501,1509,1515,1521,1525,1530,1536,1539,1545,1550,1553,1558,1563,1568,1574,1576,1579,1585,1592,1596,1599,1603,1609,1614,1620,1625,1629,1634,1637,1641,1648,1655,1659,1664,1669,1676,1682,1688,1695,1699,1705,1709,1713,1717,1721,1724,1727,1732,1737,1741,1744,1747,1750,1754,1759,1764,1767,1771,1773,1779,1784,1790,1796,1804,1808,1813,1818,1824,1830,1835,1838,1843,1846,1851,1853,1856,1863,1868,1874,1879,1884,1887,1893,1897,1899,1902,1906,1910,1916,1923,1929,1933,1938,1945,1949,1958,1962,1967,1973,1976,1983,1990,1996,2002,2007,2011,2015,2019,2025,2032,2037,2041,2047,2054,2061,2069,2074,2081,2085,2089,2094,2100,2106,2113,2119,2125,2131,2138,2144,2151,2157,2160,2165,2170,2176,2181,2186,2193,2200,2207,2214,2223,2231],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},142,32.3101,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",31.97,32.1199,31.864,0.069,0.22,31588.371441,109,32.072,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",32.15,32.26,31.98,-0.06,-0.19,46774.2417,104,32.1841,{"date":200,"open":201,"high":201,"low":181,"close":202,"change":203,"percent_change":194,"volume":204,"transactions":205,"vwap":206},"2026-09-29",32.1,32.04,-0.02,50257.4027,197,32.0228,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",32.21,32.24,32.0099,32.06,-0.29,-0.9,41542.4027,173,32.1275,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":123,"volume":225,"transactions":226,"vwap":227},"2026-09-25",32.385,32.4,32.33,32.35,0.13,51971.41,176,32.3592,{"date":229,"open":230,"high":210,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",32.12,32.025,32.22,0.03,0.09,32046.2887,83,32.1979,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",32.3241,32.135,32.19,-0.25,-0.77,56327.0237,131,32.2097,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":103,"volume":255,"transactions":205,"vwap":256},"2026-09-22",32.49,32.51,32.39,32.44,0.02,28933.4327,32.4726,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":197,"vwap":265},"2026-09-21",32.01,32.4701,32.42,0.55,1.73,32283.4567,32.4003,{"date":267,"open":268,"high":13,"low":269,"close":13,"change":103,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",31.78,31.7,0.19,57550.4157,155,31.7721,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",31.7522,31.82,31.71,31.81,0.4087,1.3,17525.1977,87,31.7803,{"date":286,"open":287,"high":269,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",31.66,31.245,31.4013,-0.0885,-0.28,42809.1977,94,31.537,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":236,"vwap":303},"2026-09-15",31.62,31.48,31.4898,-0.1897,-0.6,19883.1977,31.5026,{"date":305,"open":306,"high":268,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",31.545,31.6795,-0.1358,-0.43,48386.1977,88,31.7175,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",31.855,31.89,31.8121,31.8153,0.2653,0.84,15018.3227,74,31.8618,{"date":325,"open":326,"high":327,"low":328,"close":326,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",31.55,31.92,31.51,-0.18,-0.57,49570.2717,133,31.582,{"date":335,"open":336,"high":268,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",31.76,31.6728,31.73,-0.1156,-0.36,43313.2677,120,31.7424,{"date":345,"open":327,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",31.96,31.84,31.8456,-0.1774,-0.55,125664.2227,75,31.9097,{"date":355,"open":241,"high":241,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",31.9701,32.023,-0.132,-0.41,14497.7017,89,32.0262,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",31.945,32.2,32.155,0.365,1.15,46000.7017,64,32.0823,{"date":374,"open":375,"high":347,"low":375,"close":376,"change":224,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",31.7229,31.79,0.41,24654.6707,80,31.7824,{"date":382,"open":383,"high":376,"low":384,"close":287,"change":291,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",31.665,31.575,-0.88,39839.9127,97,31.6775,{"date":390,"open":391,"high":392,"low":277,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",31.83,31.94,-0.0776,-0.24,58148.1967,122,31.85,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":361,"vwap":407},"2026-08-28",32.145,32.1939,31.975,32.0176,-0.0641,-0.2,24312.701567,32.0713,{"date":409,"open":259,"high":410,"low":392,"close":411,"change":412,"percent_change":62,"volume":413,"transactions":414,"vwap":415},"2026-08-27",32.13,32.0817,0.2848,18248.6707,82,32.0681,{"date":417,"open":418,"high":347,"low":278,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",31.75,31.7969,-0.0117,-0.04,26483.9127,62,31.7612,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",31.835,31.72,31.8086,0.1316,0.42,32832.5747,84,31.7674,{"date":436,"open":437,"high":438,"low":287,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",31.67,31.77,31.677,-0.123,-0.39,42209.9269,117,31.7074,{"date":446,"open":447,"high":397,"low":447,"close":448,"change":224,"percent_change":377,"volume":449,"transactions":450,"vwap":451},"2026-08-21",31.725,31.8,27506.0729,116,31.8131,{"date":453,"open":454,"high":455,"low":456,"close":437,"change":457,"percent_change":458,"volume":459,"transactions":197,"vwap":460},"2026-08-20",31.7839,31.9,31.655,-0.27,-0.85,22638.0419,31.7496,{"date":462,"open":181,"high":202,"low":463,"close":392,"change":464,"percent_change":118,"volume":465,"transactions":466,"vwap":467},"2026-08-19",31.9199,0.08,68737.0419,154,31.9741,{"date":469,"open":392,"high":470,"low":15,"close":15,"change":471,"percent_change":472,"volume":473,"transactions":293,"vwap":474},"2026-08-18",31.951,-0.3,-0.93,10934.0419,31.9187,{"date":476,"open":477,"high":477,"low":191,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",32.2999,32.16,-0.15,-0.46,23951.1479,99,32.2266,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":243,"volume":490,"transactions":491,"vwap":492},"2026-08-14",32.36,32.28,32.31,-0.08,34501.1929,105,32.3186,{"date":494,"open":495,"high":253,"low":495,"close":252,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",32.11,0.23,0.72,37781.1219,101,32.355,{"date":502,"open":478,"high":242,"low":503,"close":478,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",32.119,0.1177,0.37,35046.4219,167,32.1587,{"date":510,"open":511,"high":232,"low":512,"close":513,"change":514,"percent_change":480,"volume":515,"transactions":516,"vwap":517},"2026-08-11",32.1501,32.02,32.0423,-0.1477,42008.789898,106,32.0754,{"date":519,"open":520,"high":521,"low":367,"close":242,"change":421,"percent_change":522,"volume":523,"transactions":293,"vwap":524},"2026-08-10",32.17,32.27,-0.12,21714.0819,32.1923,{"date":526,"open":527,"high":210,"low":201,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":197,"vwap":532},"2026-08-07",32.1801,32.23,0.24,0.75,20662.4219,32.1654,{"date":534,"open":535,"high":535,"low":346,"close":536,"change":421,"percent_change":522,"volume":537,"transactions":538,"vwap":539},"2026-08-06",32.1321,31.99,10140.5429,90,32.0169,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":291,"volume":546,"transactions":547,"vwap":548},"2026-08-05",32.3,32.3099,32.03,-0.09,39570.4969,161,32.1516,{"date":550,"open":326,"high":551,"low":326,"close":230,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",32.18,0.63,2,19940.3829,103,31.9889,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",31.33,31.555,31.32,31.49,0.4381,1.41,11131.507818,107,31.4961,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":538,"vwap":576},"2026-07-31",30.78,31.0519,30.71,0.3028,0.98,23460.3829,30.8499,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",30.49,30.7491,30.48,0.5691,1.89,10092.0242,71,30.5974,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":480,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",30.58,30.7399,30.18,-1.5,27309.6445,148,30.4891,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":233,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",30.54,30.7101,30.4016,30.64,0.1,19070.6445,108,30.6239,{"date":607,"open":608,"high":608,"low":581,"close":609,"change":610,"percent_change":234,"volume":611,"transactions":612,"vwap":613},"2026-07-27",30.99,30.61,0.0271,27501.9452,128,30.6262,{"date":615,"open":616,"high":617,"low":598,"close":618,"change":619,"percent_change":194,"volume":620,"transactions":621,"vwap":622},"2026-07-24",30.59,30.785,30.5829,-0.0193,11703.4722,72,30.6662,{"date":624,"open":625,"high":626,"low":581,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",30.72,30.77,30.6022,-0.4899,-1.58,32942.0762,151,30.5963,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":405,"volume":640,"transactions":361,"vwap":641},"2026-07-22",31.075,31.19,31.03,31.0921,-0.0624,15704.3142,31.1381,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",31.01,31.17,31.1545,0.2945,0.95,22805.9452,92,31.1503,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":421,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",31.04,31.0606,30.86,-0.13,39604.3652,158,30.9479,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",30.8027,31.09,30.9,-0.35,-1.12,28568.2318,129,30.9932,{"date":672,"open":673,"high":674,"low":645,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",31.31,31.44,31.25,-0.2467,-0.78,27559.1768,114,31.3304,{"date":682,"open":683,"high":684,"low":673,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-15",31.43,31.5,31.4967,0.1377,0.44,25793.3698,102,31.4014,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-14",31.275,31.39,31.24,31.359,0.1696,0.54,11043.2318,100,31.3253,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":187,"vwap":710},"2026-07-13",31.36,31.142,31.1894,-0.2866,-0.91,11849.8728,31.242,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":123,"volume":716,"transactions":9,"vwap":714},"2026-07-10",31.22,31.476,0.126,17200,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-09",28.85,31.35,0.3,0.97,38200,{"date":725,"open":726,"high":727,"low":656,"close":728,"change":194,"percent_change":195,"volume":729,"transactions":9,"vwap":728},"2026-07-08",30.96,31.08,31.049999,28500,{"date":731,"open":732,"high":733,"low":728,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",31.14,31.21,31.11,-0.192,-0.61,24100,{"date":739,"open":732,"high":720,"low":732,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-06",31.302,0.298,0.96,12500,{"date":745,"open":695,"high":746,"low":747,"close":748,"change":749,"percent_change":394,"volume":750,"transactions":9,"vwap":748},"2026-07-02",31.26,30.821,31.0039997,-0.076,13400,{"date":752,"open":753,"high":675,"low":753,"close":727,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":727},"2026-07-01",30.98,-0.07,-0.22,40700,{"date":758,"open":656,"high":645,"low":656,"close":759,"change":760,"percent_change":98,"volume":761,"transactions":9,"vwap":759},"2026-06-30",31.15,0.31,82000,{"date":763,"open":572,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-06-29",30.84,30.43,0.47,1.55,34300,{"date":770,"open":591,"high":771,"low":772,"close":773,"change":421,"percent_change":657,"volume":774,"transactions":9,"vwap":773},"2026-06-26",30.52,30.16,30.37,46300,{"date":776,"open":777,"high":598,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-25",30.36,30.29,30.41,-0.1,-0.33,19700,{"date":784,"open":771,"high":785,"low":779,"close":786,"change":194,"percent_change":405,"volume":787,"transactions":9,"vwap":786},"2026-06-24",30.81,30.51,41800,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",30.69,30.73,30.57,-0.486,-1.56,16300,{"date":797,"open":798,"high":232,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-22",31.3,31.030001,31.056,-0.214,-0.68,23600,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":123,"percent_change":281,"volume":808,"transactions":9,"vwap":807},"2026-06-18",31.1,31.27,17800,{"date":810,"open":673,"high":561,"low":811,"close":811,"change":441,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-17",30.87,-1.25,31100,{"date":815,"open":816,"high":817,"low":746,"close":746,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":746},"2026-06-16",31.385,31.445,-0.168,-0.53,15600,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-15",31.38,31.54,31.428,0.587,1.9,16900,{"date":830,"open":572,"high":831,"low":589,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-12",30.95,30.841,0.121,0.39,41000,{"date":837,"open":773,"high":625,"low":772,"close":625,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":625},"2026-06-11",0.5,1.65,69300,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",30.42,30.68,30.22,-0.489,-1.59,28000,{"date":850,"open":851,"high":664,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-09",31.07,30.12,30.709,-0.161,-0.52,53200,{"date":858,"open":727,"high":734,"low":785,"close":811,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":811},"2026-06-08",0.057,0.18,26800,{"date":863,"open":720,"high":720,"low":790,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",30.813,-0.879,-2.77,35300,{"date":869,"open":870,"high":871,"low":683,"close":872,"change":873,"percent_change":834,"volume":874,"transactions":9,"vwap":872},"2026-06-04",31.47,31.74,31.692,0.122,27000,{"date":876,"open":279,"high":279,"low":326,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-03",31.57,-0.459,-1.43,95100,{"date":882,"open":376,"high":883,"low":376,"close":884,"change":885,"percent_change":133,"volume":886,"transactions":9,"vwap":884},"2026-06-02",32.43,32.028999,0.209,41500,{"date":888,"open":278,"high":455,"low":889,"close":277,"change":890,"percent_change":505,"volume":716,"transactions":9,"vwap":277},"2026-06-01",31.69,0.116,{"date":892,"open":889,"high":871,"low":297,"close":893,"change":894,"percent_change":721,"volume":761,"transactions":9,"vwap":893},"2026-05-29",31.704,0.094,{"date":896,"open":559,"high":897,"low":559,"close":898,"change":118,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-28",31.615,31.61,0.8,17700,{"date":902,"open":903,"high":694,"low":807,"close":704,"change":904,"percent_change":203,"volume":905,"transactions":9,"vwap":704},"2026-05-27",31.363,-0.005,27900,{"date":907,"open":823,"high":674,"low":908,"close":909,"change":910,"percent_change":552,"volume":911,"transactions":9,"vwap":909},"2026-05-26",31.28,31.365,0.195,22500,{"date":913,"open":733,"high":673,"low":732,"close":645,"change":234,"percent_change":914,"volume":915,"transactions":9,"vwap":645},"2026-05-22",0.29,16700,{"date":917,"open":665,"high":734,"low":656,"close":727,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":727},"2026-05-21",0.05,0.16,23800,{"date":922,"open":626,"high":799,"low":923,"close":799,"change":148,"percent_change":924,"volume":925,"transactions":9,"vwap":799},"2026-05-20",30.76,1.14,155800,{"date":927,"open":928,"high":929,"low":930,"close":844,"change":755,"percent_change":931,"volume":932,"transactions":9,"vwap":844},"2026-05-19",30.75,30.79,30.598,-0.71,215300,{"date":934,"open":935,"high":665,"low":936,"close":665,"change":937,"percent_change":657,"volume":938,"transactions":9,"vwap":665},"2026-05-18",30.83,30.7,-0.041,16800,{"date":940,"open":941,"high":851,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-15",31,30.94,30.941,-0.374,-1.19,16400,{"date":948,"open":949,"high":720,"low":949,"close":950,"change":951,"percent_change":320,"volume":952,"transactions":9,"vwap":950},"2026-05-14",31.18,31.315,0.26,10600,{"date":954,"open":785,"high":806,"low":955,"close":956,"change":957,"percent_change":155,"volume":958,"transactions":9,"vwap":956},"2026-05-13",30.781,31.055,0.227,12600,{"date":960,"open":625,"high":961,"low":616,"close":961,"change":962,"percent_change":479,"volume":963,"transactions":9,"vwap":961},"2026-05-12",30.828,-0.046,13300,{"date":965,"open":656,"high":831,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-11",30.85,30.874,0.036,0.12,24000,{"date":972,"open":626,"high":764,"low":626,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-08",30.838,0.262,0.86,205800,{"date":978,"open":928,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-07",30.8,30.53,30.576,-0.094,-0.31,30100,{"date":986,"open":765,"high":844,"low":765,"close":987,"change":988,"percent_change":839,"volume":989,"transactions":9,"vwap":987},"2026-05-06",30.67,0.498,17000,{"date":991,"open":852,"high":992,"low":852,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-05",30.23,30.172,0.231,0.77,9300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":441,"volume":1004,"transactions":9,"vwap":1002},"2026-05-04",29.93,30.049999,29.82,29.941,-0.118,11600,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-01",30.19,30.059,0.139,0.46,12100,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-30",29.61,29.95,29.92,0.27,0.91,23400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":20,"percent_change":20,"volume":1025,"transactions":9,"vwap":1023},"2026-04-29",29.62,29.65,29.53,15200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1023,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1023},"2026-04-28",29.692,29.7,29.56,-0.193,-0.65,10400,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-27",29.73,29.85,29.843,0.051,0.17,8000,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":900,"transactions":9,"vwap":1045},"2026-04-24",29.59,29.792,0.291,0.99,{"date":1049,"open":1014,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-23",29.69,29.28,29.501,-0.184,-0.62,35500,{"date":1057,"open":1024,"high":1058,"low":1024,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-22",29.685,0.375,1.28,159800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":735,"percent_change":1032,"volume":1067,"transactions":9,"vwap":1066},"2026-04-21",29.58,29.585,29.31,9100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":471,"volume":905,"transactions":9,"vwap":1073},"2026-04-20",29.45,29.51,29.425,29.502,-0.088,{"date":1076,"open":1044,"high":1077,"low":1078,"close":1044,"change":834,"percent_change":78,"volume":1079,"transactions":9,"vwap":1044},"2026-04-17",29.67,29.54,22800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":919,"volume":1087,"transactions":9,"vwap":1085},"2026-04-16",29.18,29.25,29.118,29.2,0.048,13900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1091},"2026-04-15",28.93,29.152,28.88,0.322,1.12,22100,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":834,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-14",28.54,28.83,1.37,20600,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":138,"percent_change":924,"volume":1106,"transactions":9,"vwap":1105},"2026-04-13",28.07,28.44,19300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-10",28.13,28.21,28.084999,28.12,0.01,0.04,16200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":919,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-09",27.91,28.125,27.85,28.11,0.57,157400,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":33,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-08",28.01,27.84,27.95,2.68,268500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":108,"percent_change":421,"volume":1025,"transactions":9,"vwap":1134},"2026-04-07",26.9,27.22,26.88,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":48,"volume":1142,"transactions":9,"vwap":1139},"2026-04-06",27.155,27.23,27.105,0.133,29800,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-02",26.62,27.16,27.097,0.037,0.14,30300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1153,"change":1156,"percent_change":128,"volume":1157,"transactions":9,"vwap":1153},"2026-04-01",27.059999,27.21,27.030001,0.21,29300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-03-31",26.45,26.85,26.1,0.82,3.15,21200,{"date":1167,"open":21,"high":1168,"low":21,"close":1169,"change":522,"percent_change":480,"volume":1170,"transactions":9,"vwap":1169},"2026-03-30",26.279,26.030001,15900,{"date":1172,"open":1173,"high":1173,"low":1162,"close":1174,"change":1175,"percent_change":1176,"volume":867,"transactions":9,"vwap":1174},"2026-03-27",26.44,26.15,-0.51,-1.91,{"date":1178,"open":1153,"high":1153,"low":1179,"close":1180,"change":855,"percent_change":1176,"volume":1181,"transactions":9,"vwap":1180},"2026-03-26",26.64,26.66,25000,{"date":1183,"open":1134,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-25",27.26,27.15,27.18,0.168,0.62,15700,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-24",26.97,27.17,27.011999,-0.205,-0.75,21700,{"date":1199,"open":1139,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-23",27.44,27.195,27.217,0.356,1.33,24700,{"date":1207,"open":1154,"high":1154,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-20",26.755,26.861,-0.44,-1.61,12900,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":213,"volume":1219,"transactions":9,"vwap":1217},"2026-03-19",27.11,27.38,27.301,-0.079,23200,{"date":1221,"open":1222,"high":1222,"low":1216,"close":1216,"change":441,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1216},"2026-03-18",27.7,-1.4,23900,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":951,"volume":1231,"transactions":9,"vwap":1229},"2026-03-17",27.89,27.74,27.77,0.071,42900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":113,"volume":1239,"transactions":9,"vwap":1237},"2026-03-16",27.71,27.78,27.67,27.699,0.309,20700,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":755,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-13",27.83,27.37,27.39,-0.8,7500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1210,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-12",27.76,27.8,27.61,-1.57,14800,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":203,"percent_change":754,"volume":1259,"transactions":9,"vwap":1258},"2026-03-11",28.155,27.94,28.049999,24800,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1104,"change":421,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1104},"2026-03-10",28.051001,28.28,-0.14,14200,{"date":1267,"open":1268,"high":1121,"low":1269,"close":1121,"change":1270,"percent_change":648,"volume":1271,"transactions":9,"vwap":1121},"2026-03-09",27.55,27.54,0.265,21000,{"date":1273,"open":1250,"high":1274,"low":1250,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-06",28,27.845,-0.375,-1.33,22000,{"date":1280,"open":1281,"high":1281,"low":173,"close":1282,"change":1283,"percent_change":359,"volume":1239,"transactions":9,"vwap":1282},"2026-03-05",28.31,28.22,-0.117,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1115,"transactions":9,"vwap":1289},"2026-03-04",28.17,28.39,28.15,28.337,0.247,0.88,{"date":1293,"open":1235,"high":1109,"low":1294,"close":1295,"change":394,"percent_change":458,"volume":1296,"transactions":9,"vwap":1295},"2026-03-03",27.65,28.09,28100,{"date":1298,"open":1118,"high":1299,"low":1118,"close":1300,"change":1301,"percent_change":270,"volume":1259,"transactions":9,"vwap":1300},"2026-03-02",28.41,28.33,0.055,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":828,"transactions":9,"vwap":1307},"2026-02-27",28.25,28.299,28.18,28.275,-0.169,-0.59,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-26",28.51,28.52,28.27,28.444,-0.209,-0.73,5000,{"date":1320,"open":1098,"high":1321,"low":1098,"close":1322,"change":1323,"percent_change":742,"volume":1115,"transactions":9,"vwap":1322},"2026-02-25",28.669,28.653,0.273,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":529,"percent_change":18,"volume":1212,"transactions":9,"vwap":1327},"2026-02-24",28.3,28.38,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":471,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-23",28.459,28.059999,28.14,-1.05,31900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1105,"change":1156,"percent_change":155,"volume":1340,"transactions":9,"vwap":1105},"2026-02-20",28.36,28.48,28.315,12300,{"date":1342,"open":1314,"high":1343,"low":1109,"close":1344,"change":545,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-19",28.29,28.23,-0.32,54700,{"date":1348,"open":1299,"high":1349,"low":1350,"close":1351,"change":919,"percent_change":1122,"volume":1352,"transactions":9,"vwap":1351},"2026-02-18",28.435,28.235,28.32,22900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":951,"volume":1360,"transactions":9,"vwap":1358},"2026-02-17",27.99,28.255,27.935,28.16,0.074,31400,{"date":1362,"open":1121,"high":1281,"low":1363,"close":1364,"change":1365,"percent_change":329,"volume":795,"transactions":9,"vwap":1364},"2026-02-13",28.040001,28.086,-0.05,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":846,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-12",28.65,28.136,-1.71,13600,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":522,"volume":1378,"transactions":9,"vwap":1376},"2026-02-11",28.8,28.5,28.625,-0.035,109900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-10",28.81,28.82,28.66,-0.098,-0.34,19500,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-09",28.7,28.811,28.758,0.167,0.58,6000,{"date":1396,"open":1281,"high":1397,"low":1281,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-06",28.591,0.593,2.12,32700,{"date":1402,"open":1344,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-05",28.26,27.945,27.998,-0.412,-1.45,12700,{"date":1410,"open":1368,"high":1368,"low":1344,"close":1299,"change":195,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1299},"2026-02-04",-0.66,14700,{"date":1414,"open":1092,"high":1092,"low":1415,"close":1416,"change":1417,"percent_change":945,"volume":716,"transactions":9,"vwap":1416},"2026-02-03",28.4,28.6,-0.345,{"date":1419,"open":1090,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-02",29.01,28.91,28.945,0.153,0.53,11400,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":736,"volume":1432,"transactions":9,"vwap":1430},"2026-01-30",28.86,28.64,28.792,-0.178,19100,{"date":1434,"open":1435,"high":1436,"low":1098,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-29",28.674,28.97,-0.116,-0.4,18700,{"date":1441,"open":1442,"high":1442,"low":1420,"close":1443,"change":1444,"percent_change":254,"volume":1445,"transactions":9,"vwap":1443},"2026-01-28",29.16,29.086,0.007,24900,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-27",29.059999,29.13,29.079,0.129,0.45,4100,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1188,"volume":1253,"transactions":9,"vwap":1458},"2026-01-26",28.89,29,28.95,0.177,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1019,"transactions":9,"vwap":1464},"2026-01-23",28.69,28.84,28.773,0.033,0.11,{"date":1468,"open":1374,"high":1374,"low":1462,"close":1469,"change":860,"percent_change":552,"volume":1470,"transactions":9,"vwap":1469},"2026-01-22",28.74,11300,{"date":1472,"open":1473,"high":1462,"low":1263,"close":1474,"change":760,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-21",28.42,28.56,1.1,15100,{"date":1478,"open":1479,"high":1479,"low":1344,"close":1304,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1304},"2026-01-20",28.55,-0.649,-2.25,15500,{"date":1484,"open":1458,"high":1458,"low":1456,"close":1485,"change":1486,"percent_change":233,"volume":1487,"transactions":9,"vwap":1485},"2026-01-16",28.899,0.009,7000,{"date":1489,"open":1490,"high":1491,"low":1092,"close":1456,"change":1492,"percent_change":270,"volume":1493,"transactions":9,"vwap":1456},"2026-01-15",29.021999,29.063999,0.056,28300,{"date":1495,"open":1382,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1496},"2026-01-14",28.834,28.68,-0.202,-0.7,20800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":861,"transactions":9,"vwap":1506},"2026-01-13",29.02,29.08,28.98,29.035999,-0.139,-0.48,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":505,"volume":1514,"transactions":9,"vwap":1512},"2026-01-12",28.962,29.175,0.108,31700,{"date":1516,"open":1458,"high":1517,"low":1458,"close":1518,"change":1459,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-09",29.1,29.066999,0.61,62300,{"date":1522,"open":1099,"high":1523,"low":1374,"close":1456,"change":421,"percent_change":1264,"volume":1524,"transactions":9,"vwap":1456},"2026-01-08",28.92,50500,{"date":1526,"open":1527,"high":1528,"low":1090,"close":1090,"change":1529,"percent_change":329,"volume":1041,"transactions":9,"vwap":1090},"2026-01-07",29.018,29.11,-0.051,{"date":1531,"open":1421,"high":1457,"low":1428,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-06",28.981,0.161,0.56,16000,{"date":1537,"open":1374,"high":1456,"low":1374,"close":1382,"change":919,"percent_change":1534,"volume":1538,"transactions":9,"vwap":1382},"2026-01-05",25500,{"date":1540,"open":1541,"high":719,"low":1542,"close":1383,"change":1543,"percent_change":108,"volume":1544,"transactions":9,"vwap":1383},"2026-01-02",28.79,28.538,-0.004,10800,{"date":1546,"open":1428,"high":1428,"low":1547,"close":1547,"change":405,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-31",28.664,-0.69,32900,{"date":1551,"open":1421,"high":1421,"low":719,"close":1552,"change":1437,"percent_change":1438,"volume":1067,"transactions":9,"vwap":1552},"2025-12-30",28.864,{"date":1554,"open":1555,"high":1505,"low":1556,"close":1505,"change":545,"percent_change":983,"volume":1557,"transactions":9,"vwap":1505},"2025-12-29",28.96,28.9,32400,{"date":1559,"open":1517,"high":1560,"low":1561,"close":1562,"change":1113,"percent_change":233,"volume":1212,"transactions":9,"vwap":1562},"2025-12-26",29.104,29.045,29.07,{"date":1564,"open":1436,"high":1565,"low":1436,"close":1448,"change":1566,"percent_change":108,"volume":1567,"transactions":9,"vwap":1448},"2025-12-25",29.0627,-0.003,4925,{"date":1569,"open":1570,"high":1504,"low":1570,"close":1571,"change":1572,"percent_change":914,"volume":1573,"transactions":9,"vwap":1571},"2025-12-24",28.968,29.063,0.083,4900,{"date":1575,"open":1497,"high":1505,"low":1497,"close":1505,"change":1149,"percent_change":48,"volume":1432,"transactions":9,"vwap":1505},"2025-12-23",{"date":1577,"open":1463,"high":719,"low":1374,"close":1463,"change":270,"percent_change":133,"volume":1578,"transactions":9,"vwap":1463},"2025-12-22",9600,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1368,"change":951,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1368},"2025-12-19",28.527,28.67,0.92,62900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1287,"change":1590,"percent_change":1047,"volume":1591,"transactions":9,"vwap":1287},"2025-12-18",28.35,28.53,28.34,0.279,9900,{"date":1593,"open":1343,"high":1343,"low":1594,"close":1594,"change":1595,"percent_change":1277,"volume":1425,"transactions":9,"vwap":1594},"2025-12-17",28.111,-0.379,{"date":1597,"open":1105,"high":1098,"low":1281,"close":1598,"change":421,"percent_change":1264,"volume":1476,"transactions":9,"vwap":1598},"2025-12-16",28.49,{"date":1600,"open":1383,"high":1601,"low":1338,"close":1588,"change":937,"percent_change":1264,"volume":1602,"transactions":9,"vwap":1588},"2025-12-15",28.723,11100,{"date":1604,"open":1092,"high":1092,"low":1312,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-12",28.571,-0.359,-1.24,41600,{"date":1610,"open":1611,"high":1090,"low":1612,"close":1090,"change":1613,"percent_change":602,"volume":1095,"transactions":9,"vwap":1090},"2025-12-11",28.78,28.75,0.029,{"date":1615,"open":1616,"high":1555,"low":1462,"close":1617,"change":1618,"percent_change":1424,"volume":1619,"transactions":9,"vwap":1617},"2025-12-10",28.73,28.901,0.151,14300,{"date":1621,"open":1616,"high":1622,"low":1616,"close":1612,"change":1623,"percent_change":1624,"volume":920,"transactions":9,"vwap":1612},"2025-12-09",28.816,0.019,0.07,{"date":1626,"open":1627,"high":1627,"low":1462,"close":1628,"change":982,"percent_change":781,"volume":1197,"transactions":9,"vwap":1628},"2025-12-08",28.87,28.731,{"date":1630,"open":719,"high":1631,"low":1381,"close":1632,"change":1633,"percent_change":919,"volume":803,"transactions":9,"vwap":1632},"2025-12-05",28.949,28.825,0.045,{"date":1635,"open":1469,"high":1541,"low":1383,"close":1611,"change":233,"percent_change":602,"volume":1636,"transactions":9,"vwap":1611},"2025-12-04",33900,{"date":1638,"open":1462,"high":1374,"low":1462,"close":1612,"change":1639,"percent_change":185,"volume":1640,"transactions":9,"vwap":1612},"2025-12-03",0.062,19900,{"date":1642,"open":1643,"high":1541,"low":1383,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-02",28.755,28.688,0.098,0.34,34600,{"date":1649,"open":1429,"high":1650,"low":1651,"close":1652,"change":522,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-01",28.72,28.58,28.59,-0.42,58400,{"date":1656,"open":1429,"high":1657,"low":1429,"close":1657,"change":969,"percent_change":431,"volume":1658,"transactions":9,"vwap":1657},"2025-11-28",28.71,4200,{"date":1660,"open":1598,"high":1429,"low":1598,"close":1652,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1652},"2025-11-26",0.2,0.7,3100,{"date":1665,"open":1112,"high":1666,"low":1257,"close":1287,"change":1667,"percent_change":18,"volume":1668,"transactions":9,"vwap":1287},"2025-11-25",28.43,0.238,23700,{"date":1670,"open":1671,"high":1358,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-24",27.88,28.152,0.502,1.82,22700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1294,"change":496,"percent_change":320,"volume":1681,"transactions":9,"vwap":1294},"2025-11-21",27.53,27.82,27.367,39300,{"date":1683,"open":1473,"high":1473,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-20",27.42,-0.465,-1.67,23500,{"date":1689,"open":1671,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":143,"volume":1694,"transactions":9,"vwap":1692},"2025-11-19",27.941,27.73,27.885,0.105,31500,{"date":1696,"open":1234,"high":1257,"low":1697,"close":1235,"change":1698,"percent_change":1196,"volume":1549,"transactions":9,"vwap":1235},"2025-11-18",27.59,-0.21,{"date":1700,"open":1344,"high":1326,"low":1701,"close":1355,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1355},"2025-11-17",27.9,-0.26,-0.92,37600,{"date":1706,"open":1707,"high":1327,"low":1707,"close":1304,"change":20,"percent_change":20,"volume":1708,"transactions":9,"vwap":1304},"2025-11-14",28.103,20400,{"date":1710,"open":1473,"high":1105,"low":1110,"close":1304,"change":1711,"percent_change":1712,"volume":1408,"transactions":9,"vwap":1304},"2025-11-13",-0.529,-1.84,{"date":1714,"open":1382,"high":1382,"low":1389,"close":1715,"change":1486,"percent_change":233,"volume":1716,"transactions":9,"vwap":1715},"2025-11-12",28.779,4000,{"date":1718,"open":1497,"high":1381,"low":1719,"close":1720,"change":254,"percent_change":1624,"volume":848,"transactions":9,"vwap":1720},"2025-11-11",28.63,28.77,{"date":1722,"open":1368,"high":1611,"low":1313,"close":1612,"change":766,"percent_change":1723,"volume":737,"transactions":9,"vwap":1612},"2025-11-10",1.66,{"date":1725,"open":1274,"high":1263,"low":1726,"close":1263,"change":918,"percent_change":860,"volume":874,"transactions":9,"vwap":1263},"2025-11-07",27.86,{"date":1728,"open":1473,"high":1473,"low":1344,"close":1344,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1344},"2025-11-06",-0.392,-1.37,29400,{"date":1733,"open":1719,"high":1720,"low":1651,"close":1734,"change":1735,"percent_change":118,"volume":1736,"transactions":9,"vwap":1734},"2025-11-05",28.622,0.072,20900,{"date":1738,"open":1650,"high":1650,"low":1739,"close":1479,"change":340,"percent_change":812,"volume":1740,"transactions":9,"vwap":1479},"2025-11-04",28.524,14000,{"date":1742,"open":1627,"high":1436,"low":1552,"close":1421,"change":103,"percent_change":1156,"volume":1743,"transactions":9,"vwap":1421},"2025-11-03",30400,{"date":1745,"open":1090,"high":1555,"low":1469,"close":719,"change":969,"percent_change":431,"volume":1746,"transactions":9,"vwap":719},"2025-10-31",32600,{"date":1748,"open":1456,"high":1436,"low":1616,"close":1616,"change":983,"percent_change":1749,"volume":1584,"transactions":9,"vwap":1616},"2025-10-30",-1.07,{"date":1751,"open":1449,"high":1752,"low":1436,"close":1753,"change":1113,"percent_change":233,"volume":1087,"transactions":9,"vwap":1753},"2025-10-29",29.144,29.040001,{"date":1755,"open":1436,"high":1756,"low":1458,"close":1757,"change":234,"percent_change":760,"volume":1758,"transactions":9,"vwap":1757},"2025-10-28",29.12,29.030001,30000,{"date":1760,"open":719,"high":1761,"low":719,"close":1761,"change":123,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-27",28.94,1.4,18500,{"date":1765,"open":1098,"high":1766,"low":1588,"close":1098,"change":185,"percent_change":128,"volume":729,"transactions":9,"vwap":1098},"2025-10-24",28.61,{"date":1768,"open":1282,"high":1587,"low":1286,"close":1351,"change":270,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1351},"2025-10-23",0.68,45200,{"date":1772,"open":1326,"high":1326,"low":173,"close":1109,"change":479,"percent_change":819,"volume":1647,"transactions":9,"vwap":1109},"2025-10-22",{"date":1774,"open":1775,"high":1587,"low":1776,"close":1263,"change":1777,"percent_change":194,"volume":1778,"transactions":9,"vwap":1263},"2025-10-21",28.265,28.245,-0.016,68800,{"date":1780,"open":1263,"high":1589,"low":1356,"close":1781,"change":1782,"percent_change":1783,"volume":1716,"transactions":9,"vwap":1781},"2025-10-20",28.296,0.336,1.2,{"date":1785,"open":1786,"high":1274,"low":1787,"close":1788,"change":1149,"percent_change":838,"volume":1789,"transactions":9,"vwap":1788},"2025-10-17",27.79,27.72,27.96,38900,{"date":1791,"open":1792,"high":1358,"low":1222,"close":1679,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1679},"2025-10-16",28.08,-0.141,-0.5,71800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1514,"transactions":9,"vwap":1801},"2025-10-15",28.1,28.211,27.81,27.961,0.091,0.33,{"date":1805,"open":1222,"high":1274,"low":1222,"close":1806,"change":489,"percent_change":213,"volume":1807,"transactions":9,"vwap":1806},"2025-10-14",27.87,27400,{"date":1809,"open":1810,"high":1355,"low":1810,"close":1128,"change":431,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1128},"2025-10-13",27.813,1.53,16100,{"date":1814,"open":1327,"high":1287,"low":1678,"close":1678,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1678},"2025-10-10",-0.779,-2.75,25200,{"date":1819,"open":1589,"high":1589,"low":1820,"close":1821,"change":1822,"percent_change":755,"volume":1823,"transactions":9,"vwap":1821},"2025-10-09",28.24,28.309,-0.061,17900,{"date":1825,"open":1826,"high":1327,"low":1589,"close":1827,"change":860,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-08",28.349,28.37,0.64,35200,{"date":1831,"open":1589,"high":1589,"low":1109,"close":1832,"change":1833,"percent_change":441,"volume":1834,"transactions":9,"vwap":1832},"2025-10-07",28.19,-0.11,21900,{"date":1836,"open":1820,"high":1587,"low":1282,"close":1326,"change":1837,"percent_change":687,"volume":795,"transactions":9,"vwap":1326},"2025-10-06",0.123,{"date":1839,"open":1403,"high":1281,"low":1358,"close":1840,"change":1841,"percent_change":479,"volume":1842,"transactions":9,"vwap":1840},"2025-10-03",28.177,-0.043,21500,{"date":1844,"open":1832,"high":1344,"low":1112,"close":1282,"change":1114,"percent_change":1149,"volume":1845,"transactions":9,"vwap":1282},"2025-10-02",32200,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1306,"change":224,"percent_change":1010,"volume":1850,"transactions":9,"vwap":1306},"2025-10-01",27.948,28.2,21300,{"date":1852,"open":1257,"high":1258,"low":1671,"close":1258,"change":464,"percent_change":914,"volume":1400,"transactions":9,"vwap":1258},"2025-09-30",{"date":1854,"open":1126,"high":1363,"low":1701,"close":173,"change":1855,"percent_change":464,"volume":1079,"transactions":9,"vwap":173},"2025-09-29",0.022,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1848,"change":1861,"percent_change":1122,"volume":1862,"transactions":9,"vwap":1848},"2025-09-26",27.903,27.965,27.838,0.158,19400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1786,"change":1308,"percent_change":301,"volume":808,"transactions":9,"vwap":1786},"2025-09-25",27.676,27.858,27.64,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1822,"percent_change":755,"volume":1873,"transactions":9,"vwap":1872},"2025-09-24",28.028999,27.905,27.959,26000,{"date":1875,"open":1110,"high":1110,"low":1274,"close":1876,"change":1877,"percent_change":1878,"volume":1640,"transactions":9,"vwap":1876},"2025-09-23",28.02,-0.224,-0.79,{"date":1880,"open":1849,"high":1776,"low":1849,"close":1881,"change":1882,"percent_change":262,"volume":1883,"transactions":9,"vwap":1881},"2025-09-22",28.244,0.154,4300,{"date":1885,"open":1126,"high":1295,"low":1886,"close":1295,"change":270,"percent_change":1769,"volume":737,"transactions":9,"vwap":1295},"2025-09-19",27.93,{"date":1888,"open":1889,"high":1890,"low":1701,"close":1701,"change":1891,"percent_change":698,"volume":1892,"transactions":9,"vwap":1701},"2025-09-18",27.92,27.985,0.15,30900,{"date":1894,"open":1229,"high":1235,"low":1222,"close":1895,"change":489,"percent_change":213,"volume":1896,"transactions":9,"vwap":1895},"2025-09-17",27.75,27600,{"date":1898,"open":1726,"high":1726,"low":1250,"close":1242,"change":421,"percent_change":1264,"volume":1095,"transactions":9,"vwap":1242},"2025-09-16",{"date":1900,"open":1120,"high":1806,"low":1800,"close":1806,"change":1040,"percent_change":1519,"volume":1901,"transactions":9,"vwap":1806},"2025-09-15",37400,{"date":1903,"open":1904,"high":1228,"low":1904,"close":1222,"change":1905,"percent_change":464,"volume":1170,"transactions":9,"vwap":1222},"2025-09-12",27.66,0.023,{"date":1907,"open":1678,"high":1222,"low":1678,"close":1908,"change":1909,"percent_change":530,"volume":1170,"transactions":9,"vwap":1908},"2025-09-11",27.677,0.207,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":185,"volume":795,"transactions":9,"vwap":1914},"2025-09-10",27.56,27.4,27.47,0.059,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":1646,"volume":1922,"transactions":9,"vwap":1919},"2025-09-09",27.36,27.411,27.29,0.093,26600,{"date":1924,"open":1925,"high":1918,"low":1926,"close":1927,"change":1513,"percent_change":123,"volume":1928,"transactions":9,"vwap":1927},"2025-09-08",27.33,27.28,27.318,8800,{"date":1930,"open":1931,"high":1139,"low":1931,"close":1154,"change":780,"percent_change":1932,"volume":1115,"transactions":9,"vwap":1154},"2025-09-05",27.13,-0.37,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":496,"percent_change":18,"volume":1937,"transactions":9,"vwap":1936},"2025-09-04",27.114,27.31,5600,{"date":1939,"open":1940,"high":1215,"low":1941,"close":1942,"change":860,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-03",27.02,26.942,27.08,0.67,23100,{"date":1946,"open":1947,"high":1133,"low":1180,"close":1133,"change":195,"percent_change":1499,"volume":1948,"transactions":9,"vwap":1133},"2025-09-02",26.75,16500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-08-29",27.07,27.1,27.049999,27.09,-0.23,-0.84,26500,{"date":1959,"open":1139,"high":1960,"low":1139,"close":1960,"change":969,"percent_change":687,"volume":1961,"transactions":9,"vwap":1960},"2025-08-28",27.32,10500,{"date":1963,"open":1964,"high":1154,"low":1215,"close":1965,"change":103,"percent_change":185,"volume":1966,"transactions":9,"vwap":1965},"2025-08-27",27.12,27.2,38300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":969,"percent_change":687,"volume":1972,"transactions":9,"vwap":1970},"2025-08-26",27.01,27.14,27,27200,{"date":1974,"open":1951,"high":1964,"low":1940,"close":1940,"change":1822,"percent_change":1955,"volume":1975,"transactions":9,"vwap":1940},"2025-08-25",45400,{"date":1977,"open":1978,"high":1185,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":911,"transactions":9,"vwap":1980},"2025-08-22",26.84,26.8,27.080999,0.397,1.49,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1437,"percent_change":309,"volume":1989,"transactions":9,"vwap":1988},"2025-08-21",26.7,26.79,26.63,26.684,24300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1979,"change":1995,"percent_change":1955,"volume":1694,"transactions":9,"vwap":1979},"2025-08-20",26.78,26.82,26.58,-0.063,{"date":1997,"open":1954,"high":1954,"low":1998,"close":1999,"change":2000,"percent_change":1703,"volume":2001,"transactions":9,"vwap":1999},"2025-08-19",26.83,26.863,-0.249,66300,{"date":2003,"open":1954,"high":2004,"low":1953,"close":2004,"change":2005,"percent_change":1114,"volume":2006,"transactions":9,"vwap":2004},"2025-08-18",27.112,0.012,14900,{"date":2008,"open":2009,"high":1970,"low":1952,"close":1952,"change":545,"percent_change":781,"volume":2010,"transactions":9,"vwap":1952},"2025-08-15",27.118,21100,{"date":2012,"open":1185,"high":2013,"low":1215,"close":2013,"change":233,"percent_change":1466,"volume":2014,"transactions":9,"vwap":2013},"2025-08-14",27.19,50300,{"date":2016,"open":1952,"high":1965,"low":1954,"close":1146,"change":2017,"percent_change":529,"volume":2018,"transactions":9,"vwap":1146},"2025-08-13",0.065,48500,{"date":2020,"open":1133,"high":1215,"low":2021,"close":2022,"change":2023,"percent_change":55,"volume":2024,"transactions":9,"vwap":2022},"2025-08-12",26.87,27.094999,0.318,72000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":291,"volume":2031,"transactions":9,"vwap":2029},"2025-08-11",26.86,26.96,26.777,-0.074,105100,{"date":2033,"open":1161,"high":2034,"low":1978,"close":2035,"change":2036,"percent_change":497,"volume":1812,"transactions":9,"vwap":2035},"2025-08-08",26.89,26.851,0.191,{"date":2038,"open":1998,"high":1998,"low":2039,"close":1180,"change":108,"percent_change":421,"volume":2040,"transactions":9,"vwap":1180},"2025-08-07",26.54,12800,{"date":2042,"open":2043,"high":1985,"low":2043,"close":2044,"change":2045,"percent_change":320,"volume":2046,"transactions":9,"vwap":2044},"2025-08-06",26.42,26.67,0.221,18600,{"date":2048,"open":2049,"high":1179,"low":2050,"close":2051,"change":2052,"percent_change":350,"volume":2053,"transactions":9,"vwap":2051},"2025-08-05",26.61,26.43,26.449,-0.145,18100,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-08-04",26.48,26.594,0.404,1.54,44500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2063,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2063},"2025-08-01",26.19,26.303,26.172,-0.457,-1.72,16600,{"date":2070,"open":2028,"high":2028,"low":2071,"close":2071,"change":2072,"percent_change":457,"volume":2073,"transactions":9,"vwap":2071},"2025-07-31",26.647,-0.072,136100,{"date":2075,"open":2076,"high":1979,"low":2077,"close":2078,"change":2079,"percent_change":522,"volume":2080,"transactions":9,"vwap":2078},"2025-07-30",26.76,26.6,26.719,-0.031,20000,{"date":2082,"open":2021,"high":2021,"low":2083,"close":1947,"change":754,"percent_change":1702,"volume":2084,"transactions":9,"vwap":1947},"2025-07-29",26.71,29200,{"date":2086,"open":1998,"high":1978,"low":2087,"close":1993,"change":1114,"percent_change":1891,"volume":2088,"transactions":9,"vwap":1993},"2025-07-28",26.757,230700,{"date":2090,"open":2091,"high":1993,"low":2092,"close":1992,"change":1802,"percent_change":1646,"volume":2093,"transactions":9,"vwap":1992},"2025-07-25",26.74,26.72,46100,{"date":2095,"open":1985,"high":2096,"low":1180,"close":2097,"change":2098,"percent_change":529,"volume":2099,"transactions":9,"vwap":2097},"2025-07-24",26.73,26.689,0.063,10700,{"date":2101,"open":2102,"high":1987,"low":2056,"close":2103,"change":2104,"percent_change":2105,"volume":861,"transactions":9,"vwap":2103},"2025-07-23",26.5,26.626,0.159,0.6,{"date":2107,"open":2108,"high":2056,"low":2109,"close":2110,"change":2111,"percent_change":20,"volume":2112,"transactions":9,"vwap":2110},"2025-07-22",26.47,26.38,26.467,0.001,32300,{"date":2114,"open":2115,"high":2077,"low":2116,"close":2116,"change":2117,"percent_change":1040,"volume":2118,"transactions":9,"vwap":2116},"2025-07-21",26.56,26.466,0.046,43900,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2043,"change":2123,"percent_change":-6,"volume":2124,"transactions":9,"vwap":2043},"2025-07-18",26.46,26.39,-0.001,53300,{"date":2126,"open":2127,"high":1173,"low":2127,"close":2128,"change":1882,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-17",26.302,26.421,0.59,11800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1301,"percent_change":1156,"volume":2137,"transactions":9,"vwap":2136},"2025-07-16",26.17,26.28,26.01,26.267,51300,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":755,"volume":2143,"transactions":9,"vwap":2141},"2025-07-15",26.35,26.212,-0.058,48700,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":496,"volume":2150,"transactions":9,"vwap":2148},"2025-07-14",26.2,26.29,26.27,0.061,27700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2155,"change":1822,"percent_change":1955,"volume":2156,"transactions":9,"vwap":2155},"2025-07-11",26.21,26.259,26.209,63200,{"date":2158,"open":2146,"high":2159,"low":2146,"close":2148,"change":254,"percent_change":464,"volume":1681,"transactions":9,"vwap":2148},"2025-07-10",26.33,{"date":2161,"open":2146,"high":2162,"low":1174,"close":2162,"change":2163,"percent_change":133,"volume":2164,"transactions":9,"vwap":2162},"2025-07-09",26.25,0.173,44700,{"date":2166,"open":1162,"high":1162,"low":2167,"close":2168,"change":1543,"percent_change":203,"volume":2169,"transactions":9,"vwap":2168},"2025-07-08",26.055,26.077,3500,{"date":2171,"open":2133,"high":2133,"low":2172,"close":2173,"change":405,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-07",26.040001,26.080999,-0.76,32100,{"date":2177,"open":2153,"high":2178,"low":2153,"close":2179,"change":2180,"percent_change":18,"volume":2130,"transactions":9,"vwap":2179},"2025-07-03",26.319,26.281,0.222,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":1451,"percent_change":838,"volume":2185,"transactions":9,"vwap":2184},"2025-07-02",25.91,26.059,29000,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":1345,"volume":2192,"transactions":9,"vwap":2190},"2025-07-01",25.81,25.98,25.93,-0.084,45000,{"date":2194,"open":2195,"high":2196,"low":2183,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-06-30",25.92,26.014,0.169,0.65,40500,{"date":2201,"open":2202,"high":2195,"low":2203,"close":2204,"change":2205,"percent_change":377,"volume":2206,"transactions":9,"vwap":2204},"2025-06-27",25.82,25.71,25.845,0.106,116500,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":18,"volume":2213,"transactions":9,"vwap":2211},"2025-06-26",25.6,25.74,25.739,0.216,152800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-06-25",25.58,25.59,25.47,25.523,-0.007,-0.03,64200,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-06-24",25.409,25.56,25.53,0.275,1.09,4264700,{"date":174,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":1393,"volume":1412,"transactions":9,"vwap":2234},25.11,25.26,25.255,0.145]