[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLUI":3,"homepage-market-summary":24,"stock-historical-BLUI":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BLUI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bluemonte Diversified Income ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},24.7298,24.7802,24.72,0.0098,0.04,4080.9697,0,26.059999,24.69,20015.36163940062,2.9,322,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},20015,6444946.447887,-1.73,"2025-06-24",[175,178,187,196,206,215,224,233,242,252,261,270,280,289,297,304,314,322,330,339,345,354,364,371,378,385,394,402,412,422,431,441,451,458,467,473,480,490,500,509,517,526,532,539,546,552,560,566,574,583,590,597,603,610,620,626,634,644,652,658,664,669,674,680,684,690,695,700,705,711,717,723,728,733,739,746,750,756,759,763,767,773,778,781,787,793,797,803,808,813,819,827,832,835,841,846,850,854,858,863,867,871,874,877,880,883,886,889,895,900,906,909,913,917,922,926,929,935,939,943,948,952,956,960,966,971,978,984,989,995,1002,1006,1011,1017,1023,1029,1035,1040,1046,1050,1054,1059,1065,1069,1073,1075,1081,1086,1090,1094,1100,1105,1109,1115,1121,1125,1128,1133,1139,1143,1148,1153,1157,1163,1166,1169,1173,1177,1182,1184,1188,1192,1195,1198,1201,1204,1208,1211,1215,1217,1220,1224,1228,1230,1234,1238,1241,1245,1248,1253,1257,1263,1266,1270,1275,1280,1284,1289,1292,1297,1300,1304,1308,1311,1313,1316,1319,1323,1329,1332,1336,1339,1342,1346,1351,1356,1358,1361,1364,1367,1369,1373,1379,1382,1386,1389,1394,1397,1399,1401,1406,1411,1415,1421,1425,1431,1434,1437,1440,1443,1446,1450,1453,1458,1464,1467,1470,1473,1478,1481,1484,1488,1491,1495,1499,1501,1504,1509,1512,1517,1519,1523,1528,1531,1534,1540,1543,1547,1551,1555,1559,1563,1568,1573,1580,1584,1589,1592,1594,1597,1602,1606,1609,1613,1616,1618,1621,1625,1631,1634,1638,1641,1644,1647,1650,1655,1661,1665,1670,1676,1680,1683,1687,1690,1694,1699,1704,1710,1716,1722,1726,1730,1735,1741,1746,1750,1753,1756,1760,1764,1767,1771],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},37,24.7416,{"date":179,"open":180,"high":14,"low":181,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",24.71,24.7,0.0287,0.12,13182.6269,45,24.7101,{"date":188,"open":189,"high":189,"low":20,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",24.77,24.6913,-0.0787,-0.32,29810.1919,52,24.7482,{"date":197,"open":198,"high":199,"low":200,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",24.8,24.81,24.73,-0.0502,-0.2,8983.6269,104,24.7428,{"date":207,"open":208,"high":208,"low":198,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",24.84,24.8202,-0.1996,-0.8,5281.6949,44,24.8248,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",24.9403,25.0198,-0.0095,-0.04,1743.5579,43,24.9608,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",25.08,25.0293,-0.0946,-0.38,2084.0789,31,25.0696,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",25.225,25.1239,-0.1932,-0.76,2751.1179,49,25.1638,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":213,"vwap":251},"2026-09-22",25.31,25.35,25.3,25.3171,-0.0329,-0.13,3504.0789,25.3326,{"date":253,"open":254,"high":245,"low":255,"close":245,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",25.34,25.33,0.053,0.21,2386.7965,38,25.3409,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":259,"vwap":269},"2026-09-18",25.319,25.32,25.297,-0.083,-0.33,2810.7965,25.3082,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",25.37,25.38,25.36,0.0997,0.39,12667.757068,54,25.3681,{"date":281,"open":282,"high":273,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":185,"vwap":288},"2026-09-16",25.346,25.26,25.2803,-0.0214,-0.08,14684.5372,25.3584,{"date":290,"open":272,"high":272,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":176,"vwap":296},"2026-09-15",25.29,25.3017,-0.0483,-0.19,10007.8982,25.3107,{"date":298,"open":274,"high":299,"low":254,"close":245,"change":300,"percent_change":301,"volume":302,"transactions":185,"vwap":303},"2026-09-14",25.39,-0.0549,-0.22,21945.4982,25.3586,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":176,"vwap":313},"2026-09-11",25.43,25.4301,25.4,25.4049,-0.0151,-0.06,4457.4982,25.4286,{"date":315,"open":316,"high":316,"low":308,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":185,"vwap":321},"2026-09-10",25.46,25.42,-0.15,-0.59,32343.8608,25.4019,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":311,"percent_change":327,"volume":328,"transactions":194,"vwap":329},"2026-09-09",25.595,25.54,25.57,-0.23,66348.5378,25.5535,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":16,"volume":337,"transactions":194,"vwap":338},"2026-09-08",25.62,25.65,25.6101,25.63,0.01,246968.4988,25.6315,{"date":340,"open":341,"high":342,"low":341,"close":332,"change":107,"percent_change":220,"volume":343,"transactions":213,"vwap":344},"2026-09-04",25.6,25.64,3892.4988,25.6108,{"date":346,"open":335,"high":347,"low":348,"close":335,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",25.66,25.625,0.0384,0.15,25766.4988,94,25.651,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",25.55,25.5999,25.5916,0.0121,0.05,17050.5378,36,25.589,{"date":365,"open":332,"high":335,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":362,"vwap":370},"2026-09-01",25.5795,-0.0705,-0.27,15295.0098,25.6062,{"date":372,"open":373,"high":333,"low":373,"close":333,"change":374,"percent_change":183,"volume":375,"transactions":376,"vwap":377},"2026-08-31",25.59,0.03,13789.468791,89,25.6157,{"date":379,"open":380,"high":380,"low":332,"close":332,"change":381,"percent_change":192,"volume":382,"transactions":383,"vwap":384},"2026-08-28",25.72,-0.081,9047.5078,138,25.6529,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":176,"vwap":393},"2026-08-27",25.6901,25.71,25.701,-0.1679,-0.65,4453.5078,25.7023,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":374,"volume":399,"transactions":400,"vwap":401},"2026-08-26",25.85,25.8689,0.007,2771.5458,39,25.8611,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":137,"volume":409,"transactions":410,"vwap":411},"2026-08-25",25.825,25.87,25.815,25.8619,0.0819,14712.5458,67,25.8438,{"date":413,"open":414,"high":415,"low":416,"close":414,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",25.78,25.785,25.775,0.0245,0.1,8452.8408,33,25.7776,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",25.75,25.7555,-0.0171,-0.07,1744.5078,27,25.7492,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":286,"volume":438,"transactions":439,"vwap":440},"2026-08-20",25.77,25.79,25.76,25.7726,-0.0206,4251.5078,42,25.7732,{"date":442,"open":443,"high":444,"low":414,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",25.8,25.81,25.7932,0.0366,0.14,81517.5458,122,25.7916,{"date":452,"open":433,"high":433,"low":424,"close":453,"change":454,"percent_change":360,"volume":455,"transactions":456,"vwap":457},"2026-08-18",25.7566,0.0116,6810.5078,23,25.7687,{"date":459,"open":433,"high":433,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",25.74,25.745,-0.045,-0.17,81452.5078,55,25.7403,{"date":468,"open":469,"high":469,"low":434,"close":434,"change":470,"percent_change":220,"volume":471,"transactions":259,"vwap":472},"2026-08-14",25.8099,-0.0091,5766.5078,25.7913,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":117,"volume":478,"transactions":222,"vwap":479},"2026-08-13",25.83,25.7991,0.0647,9628.5078,25.8251,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",25.715,25.735,25.7344,0.0691,0.27,5964.038,41,25.7291,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",25.685,25.7099,25.6653,0.0045,0.02,1535,28,25.6939,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":60,"vwap":508},"2026-08-10",25.68,25.6501,25.6608,-0.0544,-0.21,3960.5078,25.6689,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":498,"vwap":512},"2026-08-07",25.73,25.7301,25.7152,0.0172,0.07,3645.468928,{"date":518,"open":388,"high":388,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-06",25.69,25.698,-0.0271,-0.11,999.5078,26,25.7027,{"date":527,"open":520,"high":528,"low":387,"close":528,"change":529,"percent_change":249,"volume":530,"transactions":420,"vwap":531},"2026-08-05",25.7251,-0.0344,2532.5078,25.6985,{"date":533,"open":483,"high":534,"low":483,"close":535,"change":536,"percent_change":117,"volume":537,"transactions":456,"vwap":538},"2026-08-04",25.765,25.7595,0.064,3046.5078,25.7532,{"date":540,"open":502,"high":541,"low":542,"close":541,"change":543,"percent_change":102,"volume":544,"transactions":259,"vwap":545},"2026-08-03",25.6955,25.67,0.0155,3438.5078,25.6807,{"date":547,"open":324,"high":502,"low":373,"close":502,"change":548,"percent_change":286,"volume":549,"transactions":550,"vwap":551},"2026-07-31",-0.02,16745.5078,113,25.6412,{"date":553,"open":519,"high":554,"low":555,"close":554,"change":556,"percent_change":557,"volume":558,"transactions":204,"vwap":559},"2026-07-30",25.7,25.6338,0.0339,0.13,6389.5078,25.6692,{"date":561,"open":380,"high":460,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":194,"vwap":531},"2026-07-29",25.6661,-0.1589,-0.62,26644.5078,{"date":567,"open":568,"high":569,"low":443,"close":404,"change":570,"percent_change":571,"volume":572,"transactions":213,"vwap":573},"2026-07-28",25.82,25.8399,0.0615,0.24,8153.5078,25.8152,{"date":575,"open":434,"high":576,"low":435,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-27",25.7901,25.7635,-0.0306,-0.12,6015.5078,51,25.7821,{"date":584,"open":475,"high":475,"low":434,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":420,"vwap":589},"2026-07-24",25.7941,0.0869,0.34,1461.5078,25.8115,{"date":591,"open":511,"high":512,"low":592,"close":592,"change":593,"percent_change":301,"volume":594,"transactions":595,"vwap":596},"2026-07-23",25.7072,-0.0568,21921.5078,21,25.7264,{"date":598,"open":433,"high":434,"low":599,"close":599,"change":600,"percent_change":579,"volume":601,"transactions":231,"vwap":602},"2026-07-22",25.764,-0.0312,11705.5078,25.7705,{"date":604,"open":605,"high":443,"low":434,"close":606,"change":607,"percent_change":311,"volume":608,"transactions":240,"vwap":609},"2026-07-21",25.795,25.7952,-0.0155,4378.5078,25.794,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",25.8301,25.791,25.8107,-0.0243,-0.09,3177.5458,32,25.8097,{"date":621,"open":405,"high":405,"low":568,"close":622,"change":623,"percent_change":360,"volume":624,"transactions":618,"vwap":625},"2026-07-17",25.835,0.0117,2831.5186,25.8381,{"date":627,"open":444,"high":475,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":231,"vwap":633},"2026-07-16",25.805,25.8233,0.0798,0.31,16591.5186,25.8132,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-15",25.7517,25.755,25.7435,0.1285,0.5,467.357,20,25.7552,{"date":645,"open":388,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":176,"vwap":651},"2026-07-14",25.7299,25.615,-0.0751,-0.29,2202.357,25.7145,{"date":653,"open":388,"high":388,"low":519,"close":387,"change":654,"percent_change":18,"volume":655,"transactions":656,"vwap":657},"2026-07-13",0.0001,4617.357,35,25.6992,{"date":659,"open":660,"high":380,"low":660,"close":519,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":519},"2026-07-10",25.61,-0.012,-0.05,10400,{"date":665,"open":519,"high":511,"low":519,"close":666,"change":667,"percent_change":496,"volume":668,"transactions":9,"vwap":666},"2026-07-09",25.702,0.004,15200,{"date":670,"open":502,"high":554,"low":347,"close":520,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":520},"2026-07-08",-0.046,-0.18,4100,{"date":675,"open":460,"high":424,"low":460,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-07",25.744,0.029,0.11,4800,{"date":681,"open":388,"high":482,"low":388,"close":482,"change":682,"percent_change":107,"volume":683,"transactions":9,"vwap":482},"2026-07-06",-0.003,700,{"date":685,"open":502,"high":686,"low":502,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-02",25.718,0.076,0.3,5800,{"date":691,"open":333,"high":333,"low":342,"close":692,"change":693,"percent_change":220,"volume":694,"transactions":9,"vwap":692},"2026-07-01",25.642,-0.009,3800,{"date":696,"open":519,"high":697,"low":353,"close":353,"change":698,"percent_change":192,"volume":699,"transactions":9,"vwap":353},"2026-06-30",25.695,-0.082,11500,{"date":701,"open":483,"high":483,"low":554,"close":702,"change":703,"percent_change":496,"volume":704,"transactions":9,"vwap":702},"2026-06-29",25.733,0.005,9100,{"date":706,"open":542,"high":707,"low":542,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-26",25.728,-0.025,-0.1,24000,{"date":712,"open":380,"high":435,"low":380,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-25",25.753,0.043,0.17,6300,{"date":718,"open":719,"high":511,"low":493,"close":388,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":388},"2026-06-24",25.725,-0.007,-0.03,21674,{"date":724,"open":660,"high":380,"low":660,"close":725,"change":726,"percent_change":587,"volume":727,"transactions":9,"vwap":725},"2026-06-23",25.717,0.086,5100,{"date":729,"open":335,"high":347,"low":348,"close":730,"change":731,"percent_change":107,"volume":732,"transactions":9,"vwap":730},"2026-06-22",25.631,-0.002,10500,{"date":734,"open":332,"high":347,"low":332,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-18",25.633,0.056,0.22,14900,{"date":740,"open":554,"high":554,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-17",25.56,25.577,-0.143,-0.56,17600,{"date":747,"open":554,"high":511,"low":554,"close":380,"change":748,"percent_change":102,"volume":749,"transactions":9,"vwap":380},"2026-06-16",0.015,21100,{"date":751,"open":433,"high":433,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-15",25.705,-0.035,-0.14,1800,{"date":757,"open":424,"high":424,"low":511,"close":460,"change":107,"percent_change":220,"volume":758,"transactions":9,"vwap":460},"2026-06-12",12700,{"date":760,"open":519,"high":424,"low":502,"close":424,"change":761,"percent_change":631,"volume":762,"transactions":9,"vwap":424},"2026-06-11",0.08,53100,{"date":764,"open":388,"high":388,"low":542,"close":542,"change":765,"percent_change":336,"volume":766,"transactions":9,"vwap":542},"2026-06-10",0.002,3100,{"date":768,"open":347,"high":542,"low":769,"close":770,"change":771,"percent_change":486,"volume":772,"transactions":9,"vwap":770},"2026-06-09",25.655,25.668,0.069,8800,{"date":774,"open":554,"high":554,"low":324,"close":775,"change":776,"percent_change":301,"volume":777,"transactions":9,"vwap":775},"2026-06-08",25.599,-0.057,6900,{"date":779,"open":554,"high":554,"low":780,"close":780,"change":427,"percent_change":368,"volume":772,"transactions":9,"vwap":780},"2026-06-05",25.656,{"date":782,"open":502,"high":783,"low":502,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-04",25.726,0.104,0.41,4400,{"date":788,"open":741,"high":789,"low":741,"close":790,"change":791,"percent_change":294,"volume":792,"transactions":9,"vwap":790},"2026-06-03",25.664,25.622,-0.048,33600,{"date":794,"open":333,"high":502,"low":333,"close":542,"change":795,"percent_change":183,"volume":796,"transactions":9,"vwap":542},"2026-06-02",0.031,3900,{"date":798,"open":799,"high":342,"low":799,"close":800,"change":801,"percent_change":522,"volume":802,"transactions":9,"vwap":800},"2026-06-01",25.617,25.639,-0.027,8600,{"date":804,"open":554,"high":554,"low":805,"close":805,"change":806,"percent_change":463,"volume":807,"transactions":9,"vwap":805},"2026-05-29",25.666,-0.043,18800,{"date":809,"open":519,"high":460,"low":519,"close":810,"change":811,"percent_change":515,"volume":812,"transactions":9,"vwap":810},"2026-05-28",25.709,0.017,8500,{"date":814,"open":380,"high":511,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-27",25.692,-0.174,-0.67,10000,{"date":820,"open":821,"high":822,"low":396,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-26",25.86,25.88,25.866,0.022,0.09,4200,{"date":828,"open":443,"high":829,"low":443,"close":829,"change":830,"percent_change":447,"volume":831,"transactions":9,"vwap":829},"2026-05-22",25.844,0.037,100,{"date":833,"open":435,"high":568,"low":435,"close":834,"change":748,"percent_change":102,"volume":796,"transactions":9,"vwap":834},"2026-05-21",25.807,{"date":836,"open":460,"high":443,"low":460,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-20",25.792,0.116,0.45,3700,{"date":842,"open":347,"high":492,"low":333,"close":843,"change":844,"percent_change":318,"volume":845,"transactions":9,"vwap":843},"2026-05-19",25.676,-0.039,1700,{"date":847,"open":752,"high":482,"low":554,"close":482,"change":848,"percent_change":418,"volume":849,"transactions":9,"vwap":482},"2026-05-18",0.025,16300,{"date":851,"open":554,"high":752,"low":519,"close":519,"change":249,"percent_change":852,"volume":853,"transactions":9,"vwap":519},"2026-05-15",-0.5,3000,{"date":855,"open":856,"high":856,"low":568,"close":568,"change":374,"percent_change":183,"volume":857,"transactions":9,"vwap":568},"2026-05-14",25.84,8700,{"date":859,"open":460,"high":860,"low":460,"close":434,"change":861,"percent_change":311,"volume":862,"transactions":9,"vwap":434},"2026-05-13",25.793,-0.015,1200,{"date":864,"open":511,"high":628,"low":511,"close":628,"change":865,"percent_change":721,"volume":866,"transactions":9,"vwap":628},"2026-05-12",-0.008,2500,{"date":868,"open":475,"high":622,"low":869,"close":869,"change":801,"percent_change":709,"volume":870,"transactions":9,"vwap":869},"2026-05-11",25.813,2900,{"date":872,"open":405,"high":405,"low":856,"close":856,"change":374,"percent_change":183,"volume":873,"transactions":9,"vwap":856},"2026-05-08",2100,{"date":875,"open":444,"high":444,"low":414,"close":444,"change":220,"percent_change":318,"volume":876,"transactions":9,"vwap":444},"2026-05-07",19300,{"date":878,"open":856,"high":396,"low":568,"close":396,"change":515,"percent_change":486,"volume":879,"transactions":9,"vwap":396},"2026-05-06",13800,{"date":881,"open":414,"high":443,"low":414,"close":414,"change":374,"percent_change":183,"volume":882,"transactions":9,"vwap":414},"2026-05-05",5500,{"date":884,"open":433,"high":885,"low":380,"close":424,"change":662,"percent_change":294,"volume":826,"transactions":9,"vwap":424},"2026-05-04",25.92,{"date":887,"open":568,"high":475,"low":443,"close":443,"change":548,"percent_change":286,"volume":888,"transactions":9,"vwap":443},"2026-05-01",1300,{"date":890,"open":891,"high":568,"low":460,"close":568,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":568},"2026-04-30",25.749,0.136,0.53,8000,{"date":896,"open":697,"high":388,"low":347,"close":897,"change":898,"percent_change":672,"volume":899,"transactions":9,"vwap":897},"2026-04-29",25.684,-0.047,18600,{"date":901,"open":815,"high":902,"low":502,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-28",25.731,-0.079,-0.31,4900,{"date":907,"open":622,"high":622,"low":444,"close":444,"change":548,"percent_change":286,"volume":908,"transactions":9,"vwap":444},"2026-04-27",1100,{"date":910,"open":856,"high":856,"low":475,"close":475,"change":911,"percent_change":360,"volume":912,"transactions":9,"vwap":475},"2026-04-24",0.013,800,{"date":914,"open":622,"high":622,"low":435,"close":915,"change":916,"percent_change":515,"volume":899,"transactions":9,"vwap":915},"2026-04-23",25.817,0.018,{"date":918,"open":444,"high":568,"low":434,"close":919,"change":920,"percent_change":360,"volume":921,"transactions":9,"vwap":919},"2026-04-22",25.799,0.014,32300,{"date":923,"open":821,"high":821,"low":415,"close":415,"change":924,"percent_change":925,"volume":840,"transactions":9,"vwap":415},"2026-04-21",-0.105,-0.41,{"date":927,"open":405,"high":928,"low":821,"close":928,"change":703,"percent_change":496,"volume":704,"transactions":9,"vwap":928},"2026-04-20",25.89,{"date":930,"open":396,"high":931,"low":396,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-17",25.885,0.107,0.42,11100,{"date":936,"open":414,"high":434,"low":534,"close":937,"change":938,"percent_change":825,"volume":786,"transactions":9,"vwap":937},"2026-04-16",25.778,0.023,{"date":940,"open":424,"high":435,"low":460,"close":637,"change":941,"percent_change":522,"volume":942,"transactions":9,"vwap":637},"2026-04-15",-0.028,4700,{"date":944,"open":511,"high":945,"low":511,"close":945,"change":360,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-14",25.783,0.19,1500,{"date":949,"open":519,"high":702,"low":519,"close":702,"change":950,"percent_change":183,"volume":951,"transactions":9,"vwap":702},"2026-04-13",0.032,13300,{"date":953,"open":380,"high":511,"low":554,"close":389,"change":954,"percent_change":709,"volume":955,"transactions":9,"vwap":389},"2026-04-10",-0.026,136500,{"date":957,"open":388,"high":424,"low":554,"close":958,"change":959,"percent_change":447,"volume":866,"transactions":9,"vwap":958},"2026-04-09",25.727,0.036,{"date":961,"open":333,"high":962,"low":342,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-08",25.691,0.146,0.57,52700,{"date":967,"open":968,"high":356,"low":968,"close":969,"change":938,"percent_change":825,"volume":970,"transactions":9,"vwap":969},"2026-04-07",25.49,25.545,9300,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":496,"volume":977,"transactions":9,"vwap":975},"2026-04-06",25.48,25.53,25.522,0.006,10800,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":766,"transactions":9,"vwap":981},"2026-04-02",25.445,25.516,0.092,0.36,{"date":985,"open":308,"high":306,"low":273,"close":986,"change":987,"percent_change":988,"volume":679,"transactions":9,"vwap":986},"2026-04-01",25.424,-0.176,-0.69,{"date":990,"open":991,"high":341,"low":245,"close":341,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":341},"2026-03-31",25.365,0.317,1.25,20300,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":486,"volume":1001,"transactions":9,"vwap":999},"2026-03-30",25.21,25.355,25.283,0.068,7300,{"date":1003,"open":291,"high":291,"low":997,"close":1004,"change":1005,"percent_change":391,"volume":802,"transactions":9,"vwap":1004},"2026-03-27",25.215,-0.164,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":924,"percent_change":925,"volume":1010,"transactions":9,"vwap":1009},"2026-03-26",25.45,25.379,6100,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":102,"percent_change":571,"volume":1016,"transactions":9,"vwap":1015},"2026-03-25",25.465,25.485,25.484,2400,{"date":1018,"open":273,"high":1019,"low":273,"close":986,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":986},"2026-03-24",25.51,-0.066,-0.26,7100,{"date":1024,"open":968,"high":1025,"low":1026,"close":968,"change":1027,"percent_change":1028,"volume":689,"transactions":9,"vwap":968},"2026-03-23",25.525,25.47,0.132,0.52,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":831,"transactions":9,"vwap":1032},"2026-03-20",25.41,25.358,-0.268,-1.05,{"date":1036,"open":326,"high":333,"low":741,"close":1037,"change":1038,"percent_change":1039,"volume":807,"transactions":9,"vwap":1037},"2026-03-19",25.626,0.046,0.18,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":754,"percent_change":1045,"volume":942,"transactions":9,"vwap":1044},"2026-03-18",25.644,25.675,25.58,-0.54,{"date":1047,"open":380,"high":460,"low":388,"close":380,"change":1048,"percent_change":147,"volume":1049,"transactions":9,"vwap":380},"2026-03-17",0.089,71300,{"date":1051,"open":348,"high":333,"low":660,"close":730,"change":1052,"percent_change":587,"volume":1053,"transactions":9,"vwap":730},"2026-03-16",0.088,23800,{"date":1055,"open":335,"high":335,"low":1056,"close":1057,"change":861,"percent_change":311,"volume":1058,"transactions":9,"vwap":1057},"2026-03-13",25.535,25.543,4300,{"date":1060,"open":342,"high":342,"low":356,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-12",25.558,-0.132,-0.51,11300,{"date":1066,"open":519,"high":511,"low":519,"close":519,"change":1067,"percent_change":327,"volume":1068,"transactions":9,"vwap":519},"2026-03-11",-0.059,1400,{"date":1070,"open":404,"high":475,"low":891,"close":891,"change":1071,"percent_change":202,"volume":1072,"transactions":9,"vwap":891},"2026-03-10",-0.051,2600,{"date":1074,"open":502,"high":443,"low":502,"close":443,"change":830,"percent_change":447,"volume":947,"transactions":9,"vwap":443},"2026-03-09",{"date":1076,"open":1077,"high":628,"low":637,"close":1078,"change":1079,"percent_change":1080,"volume":802,"transactions":9,"vwap":1078},"2026-03-06",25.762,25.763,-0.087,-0.34,{"date":1082,"open":568,"high":396,"low":568,"close":396,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":396},"2026-03-05",-0.065,-0.25,93800,{"date":1087,"open":856,"high":1088,"low":856,"close":1088,"change":360,"percent_change":946,"volume":1089,"transactions":9,"vwap":1088},"2026-03-04",25.915,5000,{"date":1091,"open":435,"high":1092,"low":435,"close":1092,"change":311,"percent_change":327,"volume":1093,"transactions":9,"vwap":1092},"2026-03-03",25.865,3300,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":865,"percent_change":721,"volume":1099,"transactions":9,"vwap":1098},"2026-03-02",25.852,25.936,25.925,13500,{"date":1101,"open":885,"high":1102,"low":885,"close":1103,"change":916,"percent_change":515,"volume":1104,"transactions":9,"vwap":1103},"2026-02-27",25.949,25.933,17100,{"date":1106,"open":1107,"high":1088,"low":1107,"close":1088,"change":16,"percent_change":350,"volume":1108,"transactions":9,"vwap":1088},"2026-02-26",25.867,9800,{"date":1110,"open":856,"high":822,"low":856,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-02-25",25.875,-0.155,-0.6,27000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":18,"percent_change":18,"volume":1120,"transactions":9,"vwap":1118},"2026-02-24",26.0049992,26.030001,25.985,9000,{"date":1122,"open":1123,"high":19,"low":1123,"close":1118,"change":18,"percent_change":18,"volume":1124,"transactions":9,"vwap":1118},"2026-02-23",26.02,7600,{"date":1126,"open":1127,"high":1118,"low":1127,"close":1118,"change":496,"percent_change":761,"volume":668,"transactions":9,"vwap":1118},"2026-02-20",25.99,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":336,"percent_change":16,"volume":1124,"transactions":9,"vwap":1131},"2026-02-19",25.995,26.01,25.96,{"date":1134,"open":1135,"high":1135,"low":1136,"close":524,"change":1137,"percent_change":294,"volume":1138,"transactions":9,"vwap":524},"2026-02-18",26.040001,25.98,-0.049,16200,{"date":1140,"open":524,"high":19,"low":524,"close":1141,"change":677,"percent_change":678,"volume":1142,"transactions":9,"vwap":1141},"2026-02-17",26.049,18700,{"date":1144,"open":1145,"high":1123,"low":524,"close":1123,"change":447,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1123},"2026-02-13",26.014999,0.54,14700,{"date":1149,"open":1150,"high":1150,"low":822,"close":822,"change":1151,"percent_change":715,"volume":1152,"transactions":9,"vwap":822},"2026-02-12",25.94,0.044,13200,{"date":1154,"open":380,"high":405,"low":380,"close":1155,"change":911,"percent_change":360,"volume":1156,"transactions":9,"vwap":1155},"2026-02-11",25.836,30900,{"date":1158,"open":414,"high":1159,"low":414,"close":1160,"change":1000,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-10",25.91,25.823,0.26,13600,{"date":1164,"open":511,"high":637,"low":511,"close":637,"change":16,"percent_change":1165,"volume":908,"transactions":9,"vwap":637},"2026-02-09",0.16,{"date":1167,"open":554,"high":482,"low":519,"close":482,"change":761,"percent_change":631,"volume":1168,"transactions":9,"vwap":482},"2026-02-06",14500,{"date":1170,"open":1171,"high":342,"low":1171,"close":1172,"change":811,"percent_change":515,"volume":866,"transactions":9,"vwap":1172},"2026-02-05",25.585,25.635,{"date":1174,"open":332,"high":332,"low":1175,"close":1175,"change":795,"percent_change":183,"volume":1176,"transactions":9,"vwap":1175},"2026-02-04",25.618,12600,{"date":1178,"open":326,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1039,"volume":866,"transactions":9,"vwap":1179},"2026-02-03",25.587,25.52,0.047,{"date":1183,"open":741,"high":326,"low":325,"close":325,"change":806,"percent_change":463,"volume":818,"transactions":9,"vwap":325},"2026-02-02",{"date":1185,"open":326,"high":1186,"low":326,"close":1186,"change":1187,"percent_change":522,"volume":908,"transactions":9,"vwap":1186},"2026-01-30",25.583,-0.029,{"date":1189,"open":742,"high":335,"low":742,"close":1190,"change":1191,"percent_change":1165,"volume":888,"transactions":9,"vwap":1190},"2026-01-29",25.612,0.042,{"date":1193,"open":373,"high":373,"low":741,"close":326,"change":721,"percent_change":579,"volume":1194,"transactions":9,"vwap":326},"2026-01-28",35600,{"date":1196,"open":341,"high":1197,"low":341,"close":341,"change":336,"percent_change":16,"volume":947,"transactions":9,"vwap":341},"2026-01-27",25.605,{"date":1199,"open":1200,"high":775,"low":1200,"close":373,"change":848,"percent_change":418,"volume":1022,"transactions":9,"vwap":373},"2026-01-26",25.566,{"date":1202,"open":326,"high":326,"low":356,"close":1203,"change":336,"percent_change":16,"volume":905,"transactions":9,"vwap":1203},"2026-01-23",25.565,{"date":1205,"open":1044,"high":1044,"low":969,"close":1206,"change":703,"percent_change":496,"volume":1207,"transactions":9,"vwap":1206},"2026-01-22",25.555,8300,{"date":1209,"open":325,"high":741,"low":1019,"close":356,"change":360,"percent_change":1210,"volume":1001,"transactions":9,"vwap":356},"2026-01-21",0.2,{"date":1212,"open":356,"high":356,"low":968,"close":1213,"change":249,"percent_change":1063,"volume":1214,"transactions":9,"vwap":1213},"2026-01-20",25.5,5400,{"date":1216,"open":332,"high":335,"low":332,"close":335,"change":16,"percent_change":1165,"volume":1072,"transactions":9,"vwap":335},"2026-01-16",{"date":1218,"open":341,"high":1190,"low":1044,"close":373,"change":18,"percent_change":18,"volume":1219,"transactions":9,"vwap":373},"2026-01-15",3600,{"date":1221,"open":326,"high":373,"low":741,"close":373,"change":1222,"percent_change":257,"volume":1223,"transactions":9,"vwap":373},"2026-01-14",0.054,12400,{"date":1225,"open":974,"high":1226,"low":1180,"close":1226,"change":736,"percent_change":737,"volume":1227,"transactions":9,"vwap":1226},"2026-01-13",25.536,17200,{"date":1229,"open":1026,"high":973,"low":1026,"close":973,"change":374,"percent_change":183,"volume":745,"transactions":9,"vwap":973},"2026-01-12",{"date":1231,"open":980,"high":1008,"low":1232,"close":1008,"change":761,"percent_change":137,"volume":1233,"transactions":9,"vwap":1008},"2026-01-09",25.428,70600,{"date":1235,"open":1236,"high":273,"low":1236,"close":272,"change":16,"percent_change":1165,"volume":1237,"transactions":9,"vwap":272},"2026-01-08",25.339,5600,{"date":1239,"open":255,"high":254,"low":264,"close":255,"change":765,"percent_change":336,"volume":1240,"transactions":9,"vwap":255},"2026-01-07",7200,{"date":1242,"open":255,"high":254,"low":264,"close":1243,"change":731,"percent_change":107,"volume":1244,"transactions":9,"vwap":1243},"2026-01-06",25.328,5300,{"date":1246,"open":264,"high":245,"low":264,"close":255,"change":1247,"percent_change":350,"volume":1072,"transactions":9,"vwap":255},"2026-01-05",0.039,{"date":1249,"open":283,"high":244,"low":283,"close":1250,"change":1251,"percent_change":761,"volume":1252,"transactions":9,"vwap":1250},"2026-01-02",25.291,0.021,9900,{"date":1254,"open":244,"high":244,"low":1255,"close":1255,"change":753,"percent_change":754,"volume":1256,"transactions":9,"vwap":1255},"2025-12-31",25.27,21500,{"date":1258,"open":244,"high":244,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2025-12-30",25.305,-0.185,-0.73,1900,{"date":1264,"open":1213,"high":1213,"low":968,"close":968,"change":336,"percent_change":16,"volume":1265,"transactions":9,"vwap":968},"2025-12-29",35300,{"date":1267,"open":1026,"high":973,"low":1026,"close":973,"change":1268,"percent_change":548,"volume":1269,"transactions":9,"vwap":973},"2025-12-26",-0.005,400,{"date":1271,"open":1272,"high":1014,"low":1026,"close":1014,"change":1273,"percent_change":1274,"volume":866,"transactions":9,"vwap":1014},"2025-12-24",25.475,0.059,0.23,{"date":1276,"open":308,"high":1277,"low":1278,"close":1277,"change":1251,"percent_change":761,"volume":1279,"transactions":9,"vwap":1277},"2025-12-23",25.426,25.395,11400,{"date":1281,"open":273,"high":1031,"low":273,"close":1282,"change":916,"percent_change":515,"volume":1283,"transactions":9,"vwap":1282},"2025-12-22",25.405,14800,{"date":1285,"open":1031,"high":1031,"low":1286,"close":1286,"change":1287,"percent_change":427,"volume":1288,"transactions":9,"vwap":1286},"2025-12-19",25.387,-0.018,15300,{"date":1290,"open":1291,"high":1291,"low":308,"close":1282,"change":496,"percent_change":761,"volume":947,"transactions":9,"vwap":1282},"2025-12-18",25.406,{"date":1293,"open":299,"high":1294,"low":274,"close":1295,"change":18,"percent_change":18,"volume":1296,"transactions":9,"vwap":1295},"2025-12-17",25.396,25.385,5200,{"date":1298,"open":273,"high":1299,"low":272,"close":1295,"change":721,"percent_change":579,"volume":694,"transactions":9,"vwap":1295},"2025-12-16",25.399,{"date":1301,"open":1031,"high":317,"low":272,"close":1302,"change":1303,"percent_change":1039,"volume":840,"transactions":9,"vwap":1302},"2025-12-15",25.415,0.045,{"date":1305,"open":1031,"high":1031,"low":998,"close":272,"change":220,"percent_change":1306,"volume":1307,"transactions":9,"vwap":272},"2025-12-12",-0.16,22600,{"date":1309,"open":1310,"high":316,"low":1031,"close":1031,"change":336,"percent_change":16,"volume":1279,"transactions":9,"vwap":1031},"2025-12-11",25.44,{"date":1312,"open":1255,"high":308,"low":1255,"close":308,"change":360,"percent_change":1210,"volume":1237,"transactions":9,"vwap":308},"2025-12-10",{"date":1314,"open":1031,"high":317,"low":245,"close":245,"change":311,"percent_change":1315,"volume":1168,"transactions":9,"vwap":245},"2025-12-09",-0.24,{"date":1317,"open":306,"high":306,"low":308,"close":1031,"change":1067,"percent_change":327,"volume":1318,"transactions":9,"vwap":1031},"2025-12-08",11000,{"date":1320,"open":968,"high":968,"low":316,"close":1321,"change":661,"percent_change":662,"volume":1322,"transactions":9,"vwap":1321},"2025-12-05",25.469,11800,{"date":1324,"open":1325,"high":968,"low":1325,"close":1326,"change":1327,"percent_change":18,"volume":1328,"transactions":9,"vwap":1326},"2025-12-04",25.467,25.481,0.001,9700,{"date":1330,"open":1008,"high":968,"low":1008,"close":973,"change":1331,"percent_change":946,"volume":908,"transactions":9,"vwap":973},"2025-12-03",0.049,{"date":1333,"open":1334,"high":1008,"low":317,"close":1335,"change":693,"percent_change":220,"volume":1262,"transactions":9,"vwap":1335},"2025-12-02",25.435,25.431,{"date":1337,"open":306,"high":1008,"low":306,"close":1310,"change":616,"percent_change":1338,"volume":888,"transactions":9,"vwap":1310},"2025-12-01",-0.35,{"date":1340,"open":325,"high":325,"low":974,"close":974,"change":824,"percent_change":825,"volume":1341,"transactions":9,"vwap":974},"2025-11-28",900,{"date":1343,"open":973,"high":974,"low":973,"close":1344,"change":1222,"percent_change":257,"volume":1345,"transactions":9,"vwap":1344},"2025-11-26",25.508,17400,{"date":1347,"open":1278,"high":316,"low":1278,"close":1348,"change":1349,"percent_change":1084,"volume":1350,"transactions":9,"vwap":1348},"2025-11-25",25.454,-0.063,4600,{"date":1352,"open":1353,"high":1180,"low":1353,"close":1354,"change":1355,"percent_change":737,"volume":1214,"transactions":9,"vwap":1354},"2025-11-24",25.479,25.517,0.057,{"date":1357,"open":317,"high":973,"low":317,"close":316,"change":771,"percent_change":486,"volume":1162,"transactions":9,"vwap":316},"2025-11-21",{"date":1359,"open":306,"high":306,"low":299,"close":1360,"change":865,"percent_change":721,"volume":755,"transactions":9,"vwap":1360},"2025-11-20",25.391,{"date":1362,"open":317,"high":317,"low":299,"close":1299,"change":1363,"percent_change":616,"volume":1152,"transactions":9,"vwap":1299},"2025-11-19",-0.022,{"date":1365,"open":308,"high":1366,"low":273,"close":1366,"change":374,"percent_change":183,"volume":866,"transactions":9,"vwap":1366},"2025-11-18",25.421,{"date":1368,"open":1310,"high":1310,"low":273,"close":1360,"change":776,"percent_change":301,"volume":786,"transactions":9,"vwap":1360},"2025-11-17",{"date":1370,"open":1026,"high":1026,"low":1310,"close":1371,"change":1038,"percent_change":1039,"volume":1372,"transactions":9,"vwap":1371},"2025-11-14",25.448,2800,{"date":1374,"open":1031,"high":1031,"low":299,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-11-13",25.402,-0.101,-0.4,300,{"date":1380,"open":325,"high":325,"low":973,"close":1381,"change":898,"percent_change":672,"volume":866,"transactions":9,"vwap":1381},"2025-11-12",25.503,{"date":1383,"open":974,"high":356,"low":1384,"close":356,"change":515,"percent_change":486,"volume":1385,"transactions":9,"vwap":356},"2025-11-11",25.511,12000,{"date":1387,"open":1008,"high":1213,"low":1310,"close":973,"change":1247,"percent_change":350,"volume":1388,"transactions":9,"vwap":973},"2025-11-10",29500,{"date":1390,"open":273,"high":1008,"low":273,"close":1391,"change":1392,"percent_change":571,"volume":1393,"transactions":9,"vwap":1391},"2025-11-07",25.441,0.061,3400,{"date":1395,"open":273,"high":1031,"low":274,"close":273,"change":824,"percent_change":825,"volume":1396,"transactions":9,"vwap":273},"2025-11-06",3500,{"date":1398,"open":245,"high":272,"low":255,"close":1032,"change":916,"percent_change":515,"volume":673,"transactions":9,"vwap":1032},"2025-11-05",{"date":1400,"open":254,"high":272,"low":254,"close":254,"change":720,"percent_change":721,"volume":912,"transactions":9,"vwap":254},"2025-11-04",{"date":1402,"open":255,"high":245,"low":1403,"close":1404,"change":721,"percent_change":579,"volume":1405,"transactions":9,"vwap":1404},"2025-11-03",25.327,25.347,7000,{"date":1407,"open":273,"high":273,"low":245,"close":1408,"change":1409,"percent_change":16,"volume":1410,"transactions":9,"vwap":1408},"2025-10-31",25.377,0.009,18200,{"date":1412,"open":273,"high":308,"low":1413,"close":1413,"change":1414,"percent_change":852,"volume":1022,"transactions":9,"vwap":1413},"2025-10-30",25.368,-0.127,{"date":1416,"open":341,"high":341,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-10-29",25.495,-0.141,-0.55,2300,{"date":1422,"open":335,"high":342,"low":335,"close":1423,"change":1424,"percent_change":1306,"volume":947,"transactions":9,"vwap":1423},"2025-10-28",25.636,-0.042,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1274,"volume":673,"transactions":9,"vwap":1429},"2025-10-27",25.647,25.689,25.678,0.058,{"date":1432,"open":341,"high":342,"low":341,"close":332,"change":16,"percent_change":1165,"volume":1433,"transactions":9,"vwap":332},"2025-10-24",3200,{"date":1435,"open":356,"high":341,"low":356,"close":1044,"change":18,"percent_change":18,"volume":1436,"transactions":9,"vwap":1044},"2025-10-23",43800,{"date":1438,"open":741,"high":1044,"low":974,"close":1044,"change":16,"percent_change":1165,"volume":1439,"transactions":9,"vwap":1044},"2025-10-22",16600,{"date":1441,"open":1442,"high":741,"low":1442,"close":325,"change":336,"percent_change":16,"volume":1439,"transactions":9,"vwap":325},"2025-10-21",25.538,{"date":1444,"open":1213,"high":974,"low":1213,"close":974,"change":1445,"percent_change":137,"volume":1341,"transactions":9,"vwap":974},"2025-10-20",0.081,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":938,"percent_change":825,"volume":1156,"transactions":9,"vwap":1449},"2025-10-17",25.418,25.449,{"date":1451,"open":1008,"high":968,"low":1031,"close":1277,"change":107,"percent_change":220,"volume":1452,"transactions":9,"vwap":1277},"2025-10-16",19800,{"date":1454,"open":1272,"high":1272,"low":317,"close":1455,"change":1456,"percent_change":631,"volume":1457,"transactions":9,"vwap":1455},"2025-10-15",25.436,0.079,19600,{"date":1459,"open":291,"high":1460,"low":1461,"close":1462,"change":1303,"percent_change":1039,"volume":1463,"transactions":9,"vwap":1462},"2025-10-14",25.364,25.285,25.357,7900,{"date":1465,"open":283,"high":1466,"low":283,"close":1466,"change":825,"percent_change":983,"volume":673,"transactions":9,"vwap":1466},"2025-10-13",25.312,{"date":1468,"open":1255,"high":1255,"low":1469,"close":1469,"change":1079,"percent_change":1080,"volume":921,"transactions":9,"vwap":1469},"2025-10-10",25.222,{"date":1471,"open":282,"high":282,"low":291,"close":1472,"change":1083,"percent_change":1021,"volume":796,"transactions":9,"vwap":1472},"2025-10-09",25.309,{"date":1474,"open":273,"high":308,"low":274,"close":1475,"change":1476,"percent_change":548,"volume":1477,"transactions":9,"vwap":1475},"2025-10-08",25.374,-0.006,14600,{"date":1479,"open":1480,"high":1031,"low":272,"close":273,"change":661,"percent_change":662,"volume":786,"transactions":9,"vwap":273},"2025-10-07",25.389,{"date":1482,"open":308,"high":317,"low":273,"close":1483,"change":662,"percent_change":202,"volume":673,"transactions":9,"vwap":1483},"2025-10-06",25.392,{"date":1485,"open":316,"high":1026,"low":1310,"close":1486,"change":865,"percent_change":721,"volume":1487,"transactions":9,"vwap":1486},"2025-10-03",25.442,21600,{"date":1489,"open":306,"high":316,"low":317,"close":1008,"change":682,"percent_change":107,"volume":1490,"transactions":9,"vwap":1008},"2025-10-02",11700,{"date":1492,"open":1008,"high":1026,"low":306,"close":1493,"change":16,"percent_change":1165,"volume":1494,"transactions":9,"vwap":1493},"2025-10-01",25.453,15600,{"date":1496,"open":1031,"high":1497,"low":308,"close":1497,"change":911,"percent_change":360,"volume":1498,"transactions":9,"vwap":1497},"2025-09-30",25.413,66300,{"date":1500,"open":308,"high":1031,"low":308,"close":308,"change":616,"percent_change":1338,"volume":1393,"transactions":9,"vwap":308},"2025-09-29",{"date":1502,"open":1503,"high":1213,"low":1503,"close":968,"change":1151,"percent_change":715,"volume":1237,"transactions":9,"vwap":968},"2025-09-26",25.471,{"date":1505,"open":980,"high":1506,"low":306,"close":1507,"change":753,"percent_change":754,"volume":1508,"transactions":9,"vwap":1507},"2025-09-25",25.447,25.446,2200,{"date":1510,"open":968,"high":1511,"low":1026,"close":1326,"change":861,"percent_change":311,"volume":1099,"transactions":9,"vwap":1326},"2025-09-24",25.497,{"date":1513,"open":968,"high":1514,"low":316,"close":1515,"change":959,"percent_change":447,"volume":1516,"transactions":9,"vwap":1515},"2025-09-23",25.513,25.496,6600,{"date":1518,"open":316,"high":316,"low":1008,"close":316,"change":1363,"percent_change":616,"volume":888,"transactions":9,"vwap":316},"2025-09-22",{"date":1520,"open":1180,"high":1180,"low":1026,"close":1521,"change":662,"percent_change":202,"volume":1522,"transactions":9,"vwap":1521},"2025-09-19",25.482,11600,{"date":1524,"open":1525,"high":325,"low":1525,"close":1526,"change":731,"percent_change":107,"volume":1527,"transactions":9,"vwap":1526},"2025-09-18",25.515,25.532,23700,{"date":1529,"open":326,"high":326,"low":1530,"close":1530,"change":1349,"percent_change":1084,"volume":908,"transactions":9,"vwap":1530},"2025-09-17",25.534,{"date":1532,"open":341,"high":341,"low":1533,"close":1533,"change":693,"percent_change":220,"volume":683,"transactions":9,"vwap":1533},"2025-09-16",25.597,{"date":1535,"open":660,"high":1536,"low":373,"close":1537,"change":1538,"percent_change":350,"volume":1539,"transactions":9,"vwap":1537},"2025-09-15",25.611,25.606,0.038,17700,{"date":1541,"open":356,"high":326,"low":356,"close":1542,"change":1363,"percent_change":616,"volume":1064,"transactions":9,"vwap":1542},"2025-09-12",25.568,{"date":1544,"open":373,"high":373,"low":373,"close":373,"change":1545,"percent_change":122,"volume":1546,"transactions":9,"vwap":373},"2025-09-11",0.101,200,{"date":1548,"open":1180,"high":1180,"low":1549,"close":1549,"change":1550,"percent_change":825,"volume":831,"transactions":9,"vwap":1549},"2025-09-10",25.489,0.024,{"date":1552,"open":973,"high":973,"low":1455,"close":1013,"change":1553,"percent_change":427,"volume":1554,"transactions":9,"vwap":1013},"2025-09-09",-0.017,28200,{"date":1556,"open":1026,"high":1521,"low":1557,"close":1521,"change":1251,"percent_change":761,"volume":1558,"transactions":9,"vwap":1521},"2025-09-08",25.459,2700,{"date":1560,"open":316,"high":1561,"low":306,"close":1561,"change":1562,"percent_change":983,"volume":888,"transactions":9,"vwap":1561},"2025-09-05",25.461,0.091,{"date":1564,"open":1565,"high":272,"low":1565,"close":272,"change":1566,"percent_change":1567,"volume":1420,"transactions":9,"vwap":272},"2025-09-04",25.337,0.071,0.28,{"date":1569,"open":291,"high":244,"low":1570,"close":1571,"change":1538,"percent_change":350,"volume":1572,"transactions":9,"vwap":1571},"2025-09-03",25.271,25.299,7800,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1296,"transactions":9,"vwap":1577},"2025-09-02",25.28,25.24,25.261,-0.091,-0.36,{"date":1581,"open":245,"high":272,"low":1582,"close":1583,"change":720,"percent_change":721,"volume":1372,"transactions":9,"vwap":1583},"2025-08-29",25.345,25.352,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":831,"transactions":9,"vwap":1586},"2025-08-28",25.359,-0.116,-0.46,{"date":1590,"open":306,"high":1272,"low":306,"close":1272,"change":1591,"percent_change":557,"volume":1089,"transactions":9,"vwap":1272},"2025-08-27",0.033,{"date":1593,"open":1031,"high":1486,"low":1031,"close":1486,"change":911,"percent_change":360,"volume":1269,"transactions":9,"vwap":1486},"2025-08-26",{"date":1595,"open":1310,"high":1310,"low":1596,"close":1596,"change":462,"percent_change":672,"volume":970,"transactions":9,"vwap":1596},"2025-08-25",25.429,{"date":1598,"open":973,"high":968,"low":1026,"close":1599,"change":1600,"percent_change":1601,"volume":1089,"transactions":9,"vwap":1599},"2025-08-22",25.474,0.164,0.65,{"date":1603,"open":244,"high":1604,"low":246,"close":244,"change":1605,"percent_change":754,"volume":862,"transactions":9,"vwap":244},"2025-08-21",25.311,-0.036,{"date":1607,"open":274,"high":274,"low":254,"close":282,"change":1608,"percent_change":447,"volume":994,"transactions":9,"vwap":282},"2025-08-20",0.035,{"date":1610,"open":244,"high":1604,"low":291,"close":1604,"change":1611,"percent_change":1210,"volume":1612,"transactions":9,"vwap":1604},"2025-08-19",0.051,28700,{"date":1614,"open":1575,"high":1575,"low":1576,"close":283,"change":548,"percent_change":286,"volume":1615,"transactions":9,"vwap":283},"2025-08-18",12800,{"date":1617,"open":291,"high":291,"low":1570,"close":1575,"change":721,"percent_change":579,"volume":1405,"transactions":9,"vwap":1575},"2025-08-15",{"date":1619,"open":1255,"high":244,"low":1255,"close":244,"change":662,"percent_change":202,"volume":1620,"transactions":9,"vwap":244},"2025-08-14",23100,{"date":1622,"open":244,"high":274,"low":246,"close":274,"change":838,"percent_change":1623,"volume":1624,"transactions":9,"vwap":274},"2025-08-13",0.46,6000,{"date":1626,"open":997,"high":1627,"low":1628,"close":1627,"change":1629,"percent_change":557,"volume":1630,"transactions":9,"vwap":1627},"2025-08-12",25.244,25.2,0.034,33700,{"date":1632,"open":1576,"high":283,"low":997,"close":997,"change":753,"percent_change":754,"volume":1633,"transactions":9,"vwap":997},"2025-08-11",58100,{"date":1635,"open":1575,"high":1575,"low":1636,"close":1636,"change":1637,"percent_change":311,"volume":845,"transactions":9,"vwap":1636},"2025-08-08",25.245,-0.016,{"date":1639,"open":1575,"high":1575,"low":283,"close":1577,"change":1640,"percent_change":318,"volume":1072,"transactions":9,"vwap":1577},"2025-08-07",-0.038,{"date":1642,"open":264,"high":255,"low":291,"close":1571,"change":1637,"percent_change":311,"volume":1643,"transactions":9,"vwap":1571},"2025-08-06",17000,{"date":1645,"open":246,"high":264,"low":291,"close":1646,"change":861,"percent_change":311,"volume":745,"transactions":9,"vwap":1646},"2025-08-05",25.315,{"date":1648,"open":291,"high":254,"low":291,"close":255,"change":1649,"percent_change":142,"volume":1058,"transactions":9,"vwap":255},"2025-08-04",0.095,{"date":1651,"open":1652,"high":1653,"low":1628,"close":1654,"change":959,"percent_change":447,"volume":1223,"transactions":9,"vwap":1654},"2025-08-01",25.22,25.249,25.235,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":548,"volume":1660,"transactions":9,"vwap":1658},"2025-07-31",25.25,25.199,-0.004,20600,{"date":1662,"open":1657,"high":1575,"low":1628,"close":1663,"change":1664,"percent_change":817,"volume":1022,"transactions":9,"vwap":1663},"2025-07-30",25.203,-0.171,{"date":1666,"open":244,"high":1475,"low":244,"close":1475,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1475},"2025-07-29",0.138,0.55,12200,{"date":1671,"open":1672,"high":246,"low":1672,"close":1673,"change":1674,"percent_change":1084,"volume":1675,"transactions":9,"vwap":1673},"2025-07-28",25.12,25.236,-0.064,548600,{"date":1677,"open":299,"high":299,"low":283,"close":246,"change":1678,"percent_change":418,"volume":1679,"transactions":9,"vwap":246},"2025-07-25",0.026,15700,{"date":1681,"open":283,"high":291,"low":283,"close":1682,"change":1409,"percent_change":16,"volume":853,"transactions":9,"vwap":1682},"2025-07-24",25.274,{"date":1684,"open":1255,"high":1255,"low":283,"close":1685,"change":693,"percent_change":220,"volume":1686,"transactions":9,"vwap":1685},"2025-07-23",25.265,37500,{"date":1688,"open":1657,"high":1682,"low":1657,"close":1682,"change":1048,"percent_change":147,"volume":1689,"transactions":9,"vwap":1682},"2025-07-22",600,{"date":1691,"open":1692,"high":1657,"low":1693,"close":1693,"change":976,"percent_change":496,"volume":905,"transactions":9,"vwap":1693},"2025-07-21",25.23,25.185,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1430,"percent_change":1274,"volume":1068,"transactions":9,"vwap":1698},"2025-07-18",25.17,25.18,25.179,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":811,"percent_change":515,"volume":679,"transactions":9,"vwap":1702},"2025-07-17",25.105,25.121,25.1,{"date":1705,"open":1703,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":946,"volume":1001,"transactions":9,"vwap":1708},"2025-07-16",25.109,25.02,25.104,0.048,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":709,"percent_change":1377,"volume":168,"transactions":9,"vwap":1715},"2025-07-15",25.049999,25.069,25.030001,25.056,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":16,"volume":168,"transactions":9,"vwap":1720},"2025-07-14",25.13,25.16,25.156,0.011,{"date":1723,"open":1724,"high":1719,"low":1718,"close":1725,"change":462,"percent_change":672,"volume":699,"transactions":9,"vwap":1725},"2025-07-11",25.14,25.145,{"date":1727,"open":1697,"high":997,"low":1696,"close":1728,"change":911,"percent_change":360,"volume":1729,"transactions":9,"vwap":1728},"2025-07-10",25.19,60700,{"date":1731,"open":1724,"high":1697,"low":1724,"close":1732,"change":1733,"percent_change":1161,"volume":1734,"transactions":9,"vwap":1732},"2025-07-09",25.177,0.066,42900,{"date":1736,"open":1737,"high":1672,"low":1738,"close":1739,"change":1327,"percent_change":18,"volume":1740,"transactions":9,"vwap":1739},"2025-07-08",25.11,25.091,25.111,29600,{"date":1742,"open":1719,"high":1719,"low":1737,"close":1737,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1737},"2025-07-07",-0.109,-0.43,500,{"date":1747,"open":997,"high":1748,"low":997,"close":1748,"change":731,"percent_change":107,"volume":1749,"transactions":9,"vwap":1748},"2025-07-03",25.219,6700,{"date":1751,"open":1696,"high":1692,"low":1696,"close":1752,"change":1392,"percent_change":571,"volume":1405,"transactions":9,"vwap":1752},"2025-07-02",25.221,{"date":1754,"open":1755,"high":1697,"low":1755,"close":1719,"change":720,"percent_change":721,"volume":853,"transactions":9,"vwap":1719},"2025-07-01",25.15,{"date":1757,"open":1724,"high":1758,"low":1718,"close":1758,"change":1759,"percent_change":688,"volume":755,"transactions":9,"vwap":1758},"2025-06-30",25.167,0.075,{"date":1761,"open":1724,"high":1724,"low":1762,"close":1762,"change":1553,"percent_change":427,"volume":1763,"transactions":9,"vwap":1762},"2025-06-27",25.091999,15000,{"date":1765,"open":1766,"high":1706,"low":1766,"close":1706,"change":1566,"percent_change":1567,"volume":1064,"transactions":9,"vwap":1706},"2025-06-26",25.059999,{"date":1768,"open":1703,"high":1703,"low":1769,"close":1769,"change":1414,"percent_change":852,"volume":1770,"transactions":9,"vwap":1769},"2025-06-25",25.038,340400,{"date":173,"open":1772,"high":1692,"low":1772,"close":1773,"change":726,"percent_change":587,"volume":1774,"transactions":9,"vwap":1773},25.079,25.165,1565100]