[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLUX":3,"homepage-market-summary":25,"stock-historical-BLUX":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BLUX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bluemonte Dynamic Total Market ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},31.69,31.7901,31.64,31.44,0.25,0.8,37327.325125,0,33.175,25.44,72771.27483236336,80.8,322,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":149},"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",[95,100,105,110,115,119,124,129,134,139,144],{"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":16,"price":118,"is_up":34},"Consumer Staples","XLP",80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},72771,23432350.496021,23.99,"2025-06-24",[175,178,187,197,207,218,227,238,247,257,264,274,283,292,302,312,322,330,340,350,360,369,378,389,397,407,418,428,437,446,456,466,476,486,496,505,513,523,530,538,548,558,566,576,585,595,605,615,624,634,643,651,660,668,677,686,695,704,713,720,724,729,734,741,749,755,762,768,775,782,788,793,800,807,815,822,827,832,838,845,853,859,867,876,883,890,896,900,906,912,918,921,930,936,945,954,961,968,976,983,989,994,999,1006,1013,1019,1028,1035,1042,1050,1058,1063,1068,1075,1081,1088,1094,1099,1106,1111,1119,1125,1133,1141,1149,1155,1161,1167,1174,1182,1190,1199,1206,1212,1217,1225,1232,1238,1245,1252,1257,1263,1271,1278,1285,1292,1300,1308,1313,1318,1323,1330,1336,1343,1347,1352,1358,1366,1373,1380,1386,1394,1401,1409,1415,1422,1429,1433,1441,1448,1454,1461,1466,1471,1477,1482,1487,1493,1500,1507,1511,1517,1521,1527,1532,1536,1542,1548,1554,1559,1565,1573,1580,1586,1593,1600,1607,1614,1620,1624,1629,1633,1640,1642,1647,1652,1658,1667,1671,1676,1682,1687,1693,1699,1705,1713,1722,1728,1736,1742,1751,1756,1765,1772,1777,1782,1789,1797,1801,1809,1813,1819,1824,1830,1834,1838,1843,1849,1854,1861,1865,1870,1876,1880,1884,1890,1894,1899,1903,1906,1909,1914,1921,1928,1932,1938,1944,1947,1953,1958,1963,1966,1971,1975,1979,1984,1990,1997,2002,2007,2013,2016,2024,2030,2038,2042,2046,2050,2055,2059,2065,2072,2079,2083,2090,2096,2100,2105,2111,2118,2124,2130,2136,2142,2150,2159,2165,2172,2179,2186,2193,2199,2204,2211,2217,2223,2230,2237,2243,2250,2258,2264,2269,2277,2284,2291,2296,2303,2311,2319,2326,2334],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},93,31.6859,{"date":179,"open":180,"high":181,"low":180,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",31.19,31.5199,0.0482,0.15,47480.563,171,31.454,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",31.56,31.615,31.3918,-0.0656,-0.21,66909.482317,71,31.5422,{"date":198,"open":199,"high":189,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",31.52,31.35,31.4574,-0.0826,-0.26,67904.564787,231,31.42,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",31.61,31.63,31.47,31.54,-0.32,-1,68698.482646,199,31.5827,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":147,"volume":224,"transactions":225,"vwap":226},"2026-09-25",31.78,31.95,31.86,0.11,71585.8889,124,31.8678,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",31.7,31.79,31.57,31.75,-0.0518,-0.16,56293.558,86,31.7464,{"date":239,"open":221,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",31.98,31.8018,-0.3982,-1.24,76785.0325,65,31.8645,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":16,"volume":254,"transactions":255,"vwap":256},"2026-09-22",32.24,32.27,32.12,32.2,0.08,49891.3117,225,32.2149,{"date":258,"open":259,"high":252,"low":260,"close":251,"change":137,"percent_change":98,"volume":261,"transactions":262,"vwap":263},"2026-09-21",32.0107,31.96,41880.6477,88,32.1283,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",31.71,31.82,31.8,-0.0906,-0.28,93378.2467,129,31.7372,{"date":275,"open":276,"high":240,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",31.84,31.8906,0.2693,0.85,26872.1327,154,31.9252,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":262,"vwap":291},"2026-09-16",31.92,31.395,31.6213,-0.1342,-0.42,66025.8528,31.7746,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",31.855,31.73,31.7555,-0.1978,-0.62,30313.1618,78,31.7782,{"date":303,"open":304,"high":305,"low":222,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",31.891,32.09,31.9533,-0.1368,-0.43,76766.1618,176,31.9878,{"date":313,"open":251,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",32.16,32.0538,32.0901,0.2223,0.7,24094.3668,102,32.1143,{"date":323,"open":285,"high":324,"low":267,"close":226,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",32.01,-0.2412,-0.75,65263.3778,87,31.8605,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",32.3,32.095,32.109,-0.2704,-0.84,63372.3168,90,32.1632,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",32.47,32.5,32.3794,-0.2094,-0.64,203238.2908,79,32.4426,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",32.52,32.61,32.5888,-0.0112,-0.03,26172.1618,95,32.5567,{"date":361,"open":362,"high":353,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":245,"vwap":368},"2026-09-03",32.4962,32.405,32.6,0.2547,0.79,70143.1918,32.527,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":62,"volume":375,"transactions":376,"vwap":377},"2026-09-02",32.14,32.39,32.3453,0.2888,45543.503,118,32.3402,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",32.17,32.2799,32.03,32.0565,-0.3412,-1.05,59935.273,98,32.1364,{"date":390,"open":391,"high":391,"low":332,"close":392,"change":393,"percent_change":289,"volume":394,"transactions":395,"vwap":396},"2026-08-31",32.45,32.3977,-0.1363,87284.947,133,32.3193,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":320,"vwap":406},"2026-08-28",32.79,32.81,32.524,32.534,-0.226,-0.69,29805.472466,32.612,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",32.71,32.795,32.65,32.76,0.1376,0.42,24437.503,92,32.7417,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":195,"vwap":427},"2026-08-26",32.59,32.67,32.555,32.6224,-0.0176,-0.05,39352.273,32.5951,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":142,"volume":434,"transactions":435,"vwap":436},"2026-08-25",32.645,32.545,32.64,0.1242,43737.473,106,32.588,{"date":438,"open":439,"high":420,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":320,"vwap":445},"2026-08-24",32.56,32.5101,32.5158,-0.1681,-0.51,67694.8863,32.557,{"date":447,"open":432,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",32.7,32.57,32.6839,0.209,0.64,32326.5562,77,32.6629,{"date":457,"open":422,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",32.63,32.4739,32.4749,-0.306,-0.93,23881.2243,70,32.5434,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",32.73,32.9572,32.7809,0.0909,0.28,77309.2543,127,32.854,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",32.8371,32.84,32.69,-0.2994,-0.91,16328.2793,94,32.7846,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",33.09,32.9838,32.9894,-0.1446,-0.44,35318.36,101,33.0327,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":387,"vwap":504},"2026-08-14",33.15,33.08,33.134,0.044,0.13,59057.738,33.1242,{"date":506,"open":507,"high":20,"low":507,"close":488,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",32.86,0.1788,0.54,49580.893112,99,33.0549,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":387,"vwap":522},"2026-08-12",32.91,32.96,32.825,32.9112,0.1212,0.37,37322.7278,32.8941,{"date":524,"open":525,"high":526,"low":399,"close":399,"change":527,"percent_change":253,"volume":528,"transactions":262,"vwap":529},"2026-08-11",32.88,32.92,0.0261,60554.7058,32.8267,{"date":531,"open":532,"high":525,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":272,"vwap":537},"2026-08-10",32.8438,32.7639,-0.1143,-0.35,35526.3238,32.8009,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":127,"volume":545,"transactions":546,"vwap":547},"2026-08-07",32.8038,32.9,32.7738,32.8782,0.2539,28340.6978,119,32.858,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",32.8238,32.6201,32.6243,-0.1357,-0.41,11913.7588,84,32.6824,{"date":559,"open":560,"high":561,"low":412,"close":412,"change":562,"percent_change":563,"volume":564,"transactions":255,"vwap":565},"2026-08-05",32.955,33.025,-0.1318,-0.4,63620.7438,32.8598,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",32.32,32.9401,32.8918,0.5718,1.77,21149.6978,83,32.7552,{"date":577,"open":578,"high":579,"low":578,"close":568,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",32.1601,32.34,0.4723,1.48,10961.3958,75,32.2886,{"date":586,"open":295,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",31.875,31.6105,31.8477,0.0515,0.16,42458.6978,96,31.7494,{"date":596,"open":597,"high":268,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",31.6426,31.5,31.7962,0.4283,1.37,17940.0953,72,31.6294,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",31.761,31.88,31.3679,-0.4771,-1.5,41267.1093,162,31.6064,{"date":616,"open":617,"high":608,"low":210,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",31.635,31.845,0.085,0.27,25946.8137,141,31.8127,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",31.99,31.62,31.76,0.1312,0.41,45513.2717,142,31.7454,{"date":635,"open":210,"high":222,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",31.6,31.6288,0.0109,0.03,20322.5057,89,31.7295,{"date":644,"open":232,"high":645,"low":598,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":176,"vwap":650},"2026-07-23",31.7644,31.6179,-0.3313,-1.04,44487.848256,31.6079,{"date":652,"open":653,"high":654,"low":285,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":348,"vwap":659},"2026-07-22",32.02,32.07,31.9492,-0.1191,-0.37,22572.2776,31.9962,{"date":661,"open":268,"high":662,"low":268,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",32.0683,0.3345,1.05,30122.3596,80,32.0217,{"date":669,"open":221,"high":221,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",31.7201,31.7338,-0.1492,-0.47,67946.9922,145,31.832,{"date":678,"open":587,"high":382,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",31.7915,31.883,-0.2025,-0.63,39364.8506,91,31.9226,{"date":687,"open":371,"high":688,"low":653,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",32.25,32.0855,-0.0476,-0.15,28191.7226,153,32.1356,{"date":696,"open":697,"high":698,"low":626,"close":699,"change":700,"percent_change":147,"volume":701,"transactions":702,"vwap":703},"2026-07-15",32.177,32.19,32.1331,0.1114,37739.3816,138,32.0698,{"date":705,"open":305,"high":706,"low":707,"close":667,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-14",32.1,31.9679,0.1417,0.44,15638.8506,104,32.0268,{"date":714,"open":382,"high":715,"low":222,"close":608,"change":716,"percent_change":326,"volume":717,"transactions":718,"vwap":719},"2026-07-13",32.04,-0.24,20257.913812,81,31.9268,{"date":721,"open":240,"high":314,"low":722,"close":251,"change":19,"percent_change":19,"volume":723,"transactions":9,"vwap":251},"2026-07-10",31.97,30700,{"date":725,"open":232,"high":314,"low":232,"close":251,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":251},"2026-07-09",0.33,1.04,56000,{"date":730,"open":230,"high":268,"low":189,"close":230,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":230},"2026-07-08",-0.214,-0.67,73800,{"date":735,"open":736,"high":305,"low":221,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",32.069,32.0040016,-0.192,-0.6,31200,{"date":742,"open":743,"high":249,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-06",32.145,32.099998,32.196,0.201,0.63,9200,{"date":750,"open":751,"high":751,"low":267,"close":752,"change":753,"percent_change":535,"volume":754,"transactions":9,"vwap":752},"2026-07-02",32.080002,31.995,-0.111,17900,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":203,"volume":761,"transactions":9,"vwap":759},"2026-07-01",32.055,32.33,32.106,-0.084,54200,{"date":763,"open":764,"high":249,"low":764,"close":698,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":698},"2026-06-30",32.049999,0.17,0.53,147200,{"date":769,"open":770,"high":653,"low":771,"close":653,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":653},"2026-06-29",31.93,31.66,0.218,0.69,66000,{"date":776,"open":777,"high":285,"low":778,"close":779,"change":780,"percent_change":356,"volume":781,"transactions":9,"vwap":779},"2026-06-26",31.65,31.58,31.802,-0.008,79700,{"date":783,"open":784,"high":626,"low":785,"close":786,"change":502,"percent_change":630,"volume":787,"transactions":9,"vwap":786},"2026-06-25",31.85,31.713,31.81,55700,{"date":789,"open":14,"high":260,"low":209,"close":790,"change":791,"percent_change":103,"volume":792,"transactions":9,"vwap":790},"2026-06-24",31.68,0.02,49100,{"date":794,"open":795,"high":267,"low":796,"close":771,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":771},"2026-06-23",31.67,31.59,-0.305,-0.95,30100,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":253,"volume":806,"transactions":9,"vwap":804},"2026-06-22",32.060001,31.886,31.965,0.025,45500,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-06-18",31.765,31.94,31.72,0.46,1.46,32800,{"date":816,"open":626,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-17",32.0099983,31.48,-0.34,-1.07,46900,{"date":823,"open":824,"high":824,"low":267,"close":267,"change":825,"percent_change":298,"volume":826,"transactions":9,"vwap":267},"2026-06-16",32.15,-0.2,25600,{"date":828,"open":824,"high":380,"low":653,"close":653,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":653},"2026-06-15",0.31,0.98,16700,{"date":833,"open":834,"high":784,"low":834,"close":266,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":266},"2026-06-12",31.43,0.24,0.76,61700,{"date":839,"open":840,"high":211,"low":841,"close":211,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":211},"2026-06-11",31.14,30.9,0.635,2.06,307500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":68,"volume":852,"transactions":9,"vwap":850},"2026-06-10",31.030001,31.36,30.83,30.835,-0.336,33000,{"date":854,"open":211,"high":189,"low":855,"close":856,"change":857,"percent_change":223,"volume":858,"transactions":9,"vwap":856},"2026-06-09",30.66,31.171,0.033,64900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":630,"volume":866,"transactions":9,"vwap":864},"2026-06-08",31.3,31.34,31.1,31.138,0.128,27400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",31.45,31.53,30.89,31.01,-0.86,-2.7,49800,{"date":877,"open":878,"high":770,"low":796,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-04",31.595,31.87,0.262,0.83,43300,{"date":884,"open":885,"high":295,"low":231,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",31.693,31.608,-0.263,-0.83,129200,{"date":891,"open":786,"high":892,"low":786,"close":893,"change":894,"percent_change":709,"volume":895,"transactions":9,"vwap":893},"2026-06-02",31.9,31.871,0.141,55400,{"date":897,"open":771,"high":786,"low":898,"close":295,"change":108,"percent_change":356,"volume":899,"transactions":9,"vwap":295},"2026-06-01",31.541,34200,{"date":901,"open":230,"high":786,"low":777,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-29",31.74,-0.04,-0.13,122600,{"date":907,"open":908,"high":267,"low":908,"close":220,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":220},"2026-05-28",31.51,0.158,0.5,22200,{"date":913,"open":14,"high":229,"low":231,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-27",31.622,0.012,0.04,37800,{"date":919,"open":778,"high":771,"low":908,"close":209,"change":726,"percent_change":664,"volume":920,"transactions":9,"vwap":209},"2026-05-26",28300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-22",31.29,31.38,31.21,31.28,0.202,0.65,29200,{"date":931,"open":932,"high":933,"low":849,"close":934,"change":865,"percent_change":630,"volume":935,"transactions":9,"vwap":934},"2026-05-21",30.94,31.11,31.077999,41400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-20",30.59,30.96,30.57,30.95,0.548,1.8,277000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-19",30.39,30.56,30.3,30.402,-0.288,-0.94,359700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":425,"percent_change":234,"volume":960,"transactions":9,"vwap":959},"2026-05-18",30.71,30.78,30.5,30.69,28500,{"date":962,"open":849,"high":871,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-15",30.73,30.74,-0.489,-1.57,31600,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-14",31.17,31.303,31.229,0.18,0.58,17300,{"date":977,"open":978,"high":933,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-13",30.86,31.049,0.059,0.19,20900,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":691,"percent_change":988,"volume":911,"transactions":9,"vwap":986},"2026-05-12",30.827,30.99,30.68,-0.48,{"date":990,"open":180,"high":991,"low":863,"close":840,"change":992,"percent_change":591,"volume":993,"transactions":9,"vwap":840},"2026-05-11",31.24,0.05,26500,{"date":995,"open":941,"high":863,"low":941,"close":996,"change":16,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-08",31.09,0.81,260300,{"date":1000,"open":1001,"high":933,"low":1002,"close":1003,"change":1004,"percent_change":214,"volume":1005,"transactions":9,"vwap":1003},"2026-05-07",31.07,30.8,30.84,-0.31,44700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":581,"volume":1012,"transactions":9,"vwap":1009},"2026-05-06",30.966,31.15,30.92,0.453,24200,{"date":1014,"open":948,"high":964,"low":948,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-05",30.697,0.359,1.18,15900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-04",30.34,30.54,30.27,30.338,-0.179,-0.59,20600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":16,"volume":967,"transactions":9,"vwap":1033},"2026-05-01",30.55,30.61,30.49,30.517,0.077,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":812,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-30",30.014,30.44,30.01,1.53,22300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":535,"volume":1049,"transactions":9,"vwap":1047},"2026-04-29",30.049999,30.059999,29.84,29.98,-0.105,29300,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-28",30.2,30.0049992,30.084999,-0.216,-0.71,18500,{"date":1059,"open":1024,"high":1024,"low":1060,"close":1061,"change":1062,"percent_change":765,"volume":1018,"transactions":9,"vwap":1061},"2026-04-27",30.249,30.301,0.051,{"date":1064,"open":1044,"high":949,"low":1044,"close":1065,"change":765,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-24",30.25,0.57,24400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1004,"volume":882,"transactions":9,"vwap":1073},"2026-04-23",30.12,30.26,29.94,30.08,-0.094,{"date":1076,"open":1077,"high":1052,"low":1070,"close":1078,"change":1079,"percent_change":974,"volume":1080,"transactions":9,"vwap":1078},"2026-04-22",30.19,30.174,0.174,173200,{"date":1082,"open":1083,"high":1083,"low":1047,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-21",30.38,30,-0.23,-0.76,13500,{"date":1089,"open":1090,"high":1091,"low":1070,"close":1092,"change":253,"percent_change":620,"volume":1093,"transactions":9,"vwap":1092},"2026-04-20",30.18,30.24,30.23,48700,{"date":1095,"open":1073,"high":949,"low":1073,"close":1096,"change":812,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-17",30.15,1.55,45000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":253,"percent_change":620,"volume":1105,"transactions":9,"vwap":1104},"2026-04-16",29.67,29.695,29.55,29.69,29600,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":502,"percent_change":709,"volume":1110,"transactions":9,"vwap":1109},"2026-04-15",29.438,29.61,40400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":137,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-14",29.316,29.49,29.29,29.48,1.1,24600,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1017,"volume":1124,"transactions":9,"vwap":1122},"2026-04-13",28.81,29.16,0.34,38200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":425,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-10",28.88,28.91,28.76,28.82,-0.17,371400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":591,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-09",28.68,28.93,28.627,28.87,0.56,260000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":836,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-08",28.75,28.79,28.57,28.71,2.72,486900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":19,"percent_change":19,"volume":1154,"transactions":9,"vwap":1152},"2026-04-07",27.77,27.95,27.68,19900,{"date":1156,"open":1157,"high":1152,"low":1158,"close":1152,"change":502,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1152},"2026-04-06",27.84,27.805,0.47,27900,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":253,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-02",27.29,27.82,0.29,55900,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":17,"volume":1173,"transactions":9,"vwap":1171},"2026-04-01",27.7,27.92,27.74,0.221,39800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":917,"transactions":9,"vwap":1179},"2026-03-31",27.22,27.53,27.09,27.519,0.779,2.91,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-30",27.14,26.65,26.74,-0.22,-0.82,31100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-27",27.24,27.264,26.89,26.96,-0.486,-1.77,34600,{"date":1200,"open":1157,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1189,"transactions":9,"vwap":1203},"2026-03-26",27.86,27.43,27.446,-0.444,-1.59,{"date":1207,"open":1208,"high":1152,"low":1164,"close":1209,"change":1210,"percent_change":17,"volume":1211,"transactions":9,"vwap":1209},"2026-03-25",27.87,27.89,0.22,14900,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":639,"percent_change":223,"volume":740,"transactions":9,"vwap":1216},"2026-03-24",27.39,27.76,27.67,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-23",27.56,27.91,27.64,0.45,1.66,27600,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":443,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-20",27.58,27.049999,27.19,-1.84,39300,{"date":1233,"open":1234,"high":1151,"low":1235,"close":1169,"change":916,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1169},"2026-03-19",27.45,27.405,0.14,78300,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-18",28.07,27.66,-0.39,-1.39,35100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":502,"percent_change":1159,"volume":1251,"transactions":9,"vwap":1250},"2026-03-17",28.15,28.2,28.014,28.049999,57300,{"date":1253,"open":1254,"high":1240,"low":1255,"close":1170,"change":16,"percent_change":62,"volume":1256,"transactions":9,"vwap":1170},"2026-03-16",28.02,27.9,30300,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1216,"change":1261,"percent_change":308,"volume":1262,"transactions":9,"vwap":1216},"2026-03-13",28,27.61,-0.12,8600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-12",27.96,27.974,27.79,-0.49,-1.73,21000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":356,"volume":826,"transactions":9,"vwap":1276},"2026-03-11",28.23,28.335,28.11,28.28,-0.009,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":213,"volume":1284,"transactions":9,"vwap":1282},"2026-03-10",28.33,28.64,28.289,-0.091,21600,{"date":1286,"open":1169,"high":1287,"low":1260,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-09",28.39,28.38,0.21,0.75,29900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":988,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-06",28.12,28.31,28.08,28.17,-1.68,44300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":535,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-05",28.73,28.84,28.43,28.65,-1.21,46000,{"date":1309,"open":1121,"high":1310,"low":1143,"close":1311,"change":835,"percent_change":881,"volume":1312,"transactions":9,"vwap":1311},"2026-03-04",29.049999,29,34100,{"date":1314,"open":1315,"high":1138,"low":1273,"close":1129,"change":657,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1129},"2026-03-03",28.53,-1.27,57800,{"date":1319,"open":1303,"high":1320,"low":1130,"close":1321,"change":223,"percent_change":142,"volume":1322,"transactions":9,"vwap":1321},"2026-03-02",29.19,29.13,31800,{"date":1324,"open":1325,"high":1326,"low":1138,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-27",28.96,29.02,-0.3,-1.02,23900,{"date":1331,"open":1332,"high":1332,"low":1326,"close":1333,"change":1334,"percent_change":639,"volume":1335,"transactions":9,"vwap":1333},"2026-02-26",29.37,29.32,0.01,10800,{"date":1337,"open":1338,"high":1333,"low":1339,"close":1340,"change":973,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-25",29.155,29.15,29.31,0.62,44800,{"date":1344,"open":1321,"high":1122,"low":1345,"close":1321,"change":835,"percent_change":881,"volume":1346,"transactions":9,"vwap":1321},"2026-02-24",29.030001,26900,{"date":1348,"open":1310,"high":1310,"low":1143,"close":1349,"change":1242,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-23",28.89,-1.33,42500,{"date":1353,"open":1354,"high":1340,"low":1354,"close":1355,"change":1236,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-20",29.07,29.28,0.48,20300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":356,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-19",29.123,29.147,28.98,29.14,-0.1,62100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1236,"percent_change":1356,"volume":1372,"transactions":9,"vwap":1371},"2026-02-18",29.257,29.34,29.08,29.17,33600,{"date":1374,"open":1362,"high":1375,"low":1376,"close":1345,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1345},"2026-02-17",29.09,28.72,0.035,0.12,40700,{"date":1381,"open":1325,"high":1382,"low":1325,"close":1383,"change":1384,"percent_change":910,"volume":1385,"transactions":9,"vwap":1383},"2026-02-13",29.22,28.995,0.145,26600,{"date":1387,"open":1388,"high":1389,"low":1121,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-12",29.361,29.38,28.85,-0.498,-1.7,29000,{"date":1395,"open":1396,"high":1396,"low":1371,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-11",29.58,29.348,-0.033,-0.11,171900,{"date":1402,"open":1403,"high":1404,"low":1389,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-10",29.5,29.56,29.381,-0.079,-0.27,26200,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":472,"volume":1335,"transactions":9,"vwap":1413},"2026-02-09",29.43,29.53,29.46,0.081,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-06",29.12,29.379,0.787,2.75,54000,{"date":1423,"open":1138,"high":1138,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-05",28.548,28.592,-0.428,-1.47,18700,{"date":1430,"open":1382,"high":1382,"low":1121,"close":1326,"change":1431,"percent_change":1085,"volume":1432,"transactions":9,"vwap":1326},"2026-02-04",-0.067,16200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1004,"volume":1440,"transactions":9,"vwap":1438},"2026-02-03",29.23,29.26,28.8,29.087,-0.089,18200,{"date":1442,"open":1339,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":127,"volume":1447,"transactions":9,"vwap":1445},"2026-02-02",29.265,29.141,29.176,0.226,23000,{"date":1449,"open":1450,"high":1450,"low":1437,"close":1451,"change":203,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-30",29.1,28.95,-0.89,25700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1457,"change":791,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-29",28.938,29.21,28.83,0.07,25200,{"date":1462,"open":1463,"high":1463,"low":1122,"close":1320,"change":1464,"percent_change":716,"volume":1465,"transactions":9,"vwap":1320},"2026-01-28",29.345,-0.07,42600,{"date":1467,"open":1468,"high":1115,"low":1320,"close":1436,"change":1469,"percent_change":16,"volume":1470,"transactions":9,"vwap":1436},"2026-01-27",29.24,0.074,9300,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":223,"volume":1476,"transactions":9,"vwap":1474},"2026-01-26",29.3,29.186,0.032,18800,{"date":1478,"open":1333,"high":1333,"low":1363,"close":1479,"change":1480,"percent_change":336,"volume":1481,"transactions":9,"vwap":1479},"2026-01-23",29.154,-0.246,39200,{"date":1483,"open":1114,"high":1484,"low":1332,"close":1485,"change":973,"percent_change":1341,"volume":1486,"transactions":9,"vwap":1485},"2026-01-22",29.52,29.4,18900,{"date":1488,"open":1489,"high":1115,"low":1349,"close":1382,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1382},"2026-01-21",29.059999,0.483,1.68,24800,{"date":1494,"open":1362,"high":1495,"low":1376,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-20",28.99,28.737,-0.502,-1.72,20000,{"date":1501,"open":1502,"high":1333,"low":1503,"close":1504,"change":1505,"percent_change":903,"volume":1506,"transactions":9,"vwap":1504},"2026-01-16",29.27,29.18,29.239,-0.011,16000,{"date":1508,"open":1509,"high":1332,"low":1468,"close":1509,"change":765,"percent_change":974,"volume":1510,"transactions":9,"vwap":1509},"2026-01-15",29.25,34000,{"date":1512,"open":1513,"high":1375,"low":1514,"close":1370,"change":639,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1370},"2026-01-14",28.97,28.9,0.1,30000,{"date":1518,"open":1345,"high":1370,"low":1311,"close":1310,"change":1519,"percent_change":1131,"volume":1520,"transactions":9,"vwap":1310},"2026-01-13",-0.049,44500,{"date":1522,"open":1128,"high":1523,"low":1128,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-12",29.099001,0.057,0.2,185900,{"date":1528,"open":1529,"high":1370,"low":1303,"close":1530,"change":927,"percent_change":318,"volume":1531,"transactions":9,"vwap":1530},"2026-01-09",29.013,29.042,104800,{"date":1533,"open":1534,"high":1349,"low":1534,"close":1303,"change":973,"percent_change":747,"volume":1535,"transactions":9,"vwap":1303},"2026-01-08",28.69,63500,{"date":1537,"open":1538,"high":1129,"low":1539,"close":1540,"change":1261,"percent_change":289,"volume":1541,"transactions":9,"vwap":1540},"2026-01-07",28.755,28.641,28.66,12900,{"date":1543,"open":1544,"high":1144,"low":1544,"close":1545,"change":1546,"percent_change":664,"volume":1547,"transactions":9,"vwap":1545},"2026-01-06",28.5,28.78,0.3,28400,{"date":1549,"open":1544,"high":1550,"low":1551,"close":1552,"change":620,"percent_change":1553,"volume":1453,"transactions":9,"vwap":1552},"2026-01-05",28.56,28.46,28.48,0.96,{"date":1555,"open":1275,"high":1273,"low":1556,"close":1557,"change":591,"percent_change":1066,"volume":1558,"transactions":9,"vwap":1557},"2026-01-02",28.066999,28.21,15300,{"date":1560,"open":1561,"high":1561,"low":1250,"close":1250,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1250},"2025-12-31",28.25,-0.203,-0.72,54600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-30",28.328,28.36,28.253,-0.173,-0.61,13000,{"date":1574,"open":1575,"high":1551,"low":1287,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-29",28.45,28.426,-0.144,-0.5,36900,{"date":1581,"open":1582,"high":1145,"low":1583,"close":1145,"change":1584,"percent_change":234,"volume":1585,"transactions":9,"vwap":1145},"2025-12-26",28.549,28.506,-0.045,21500,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":137,"volume":1592,"transactions":9,"vwap":1590},"2025-12-24",28.539,28.63,28.615,0.092,10100,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":904,"volume":1599,"transactions":9,"vwap":1597},"2025-12-23",28.34,28.55,28.523,-0.037,30600,{"date":1601,"open":1602,"high":1603,"low":1315,"close":1550,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1550},"2025-12-22",28.58,28.61,0.26,0.92,15500,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":765,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-19",28.27,28.37,28.3,0.6,18300,{"date":1615,"open":1616,"high":1280,"low":1617,"close":1618,"change":1289,"percent_change":1290,"volume":1619,"transactions":9,"vwap":1618},"2025-12-18",28.197,28.073,28.13,15800,{"date":1621,"open":1275,"high":1618,"low":1170,"close":1170,"change":1407,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1170},"2025-12-17",-0.96,27800,{"date":1625,"open":1561,"high":1595,"low":1626,"close":1627,"change":1364,"percent_change":535,"volume":1628,"transactions":9,"vwap":1627},"2025-12-16",28.040001,28.19,23700,{"date":1630,"open":1304,"high":1596,"low":1631,"close":1632,"change":1261,"percent_change":289,"volume":1476,"transactions":9,"vwap":1632},"2025-12-15",28.26,28.29,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":819,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-12",28.74,28.35,28.41,-1.18,66900,{"date":1641,"open":1552,"high":1143,"low":1552,"close":1143,"change":973,"percent_change":747,"volume":1393,"transactions":9,"vwap":1143},"2025-12-11",{"date":1643,"open":1276,"high":1644,"low":1645,"close":1145,"change":1646,"percent_change":1017,"volume":1453,"transactions":9,"vwap":1145},"2025-12-10",28.67,28.24,0.332,{"date":1648,"open":1632,"high":1610,"low":1649,"close":1650,"change":1651,"percent_change":108,"volume":1124,"transactions":9,"vwap":1650},"2025-12-09",28.22,28.238,-0.002,{"date":1653,"open":1280,"high":1654,"low":1655,"close":1645,"change":1656,"percent_change":1261,"volume":1657,"transactions":9,"vwap":1645},"2025-12-08",28.353,28.162,-0.034,38400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-05",28.32,28.409,28.265,28.274,-0.026,-0.09,23400,{"date":1668,"open":1557,"high":1568,"low":1618,"close":1611,"change":1669,"percent_change":147,"volume":1670,"transactions":9,"vwap":1611},"2025-12-04",0.098,57500,{"date":1672,"open":1259,"high":1649,"low":1259,"close":1673,"change":1674,"percent_change":1553,"volume":1675,"transactions":9,"vwap":1673},"2025-12-03",28.202,0.268,21300,{"date":1677,"open":1678,"high":1626,"low":1679,"close":1679,"change":1680,"percent_change":1378,"volume":1681,"transactions":9,"vwap":1679},"2025-12-02",28.0030003,27.934,0.034,44600,{"date":1683,"open":1626,"high":1296,"low":1255,"close":1255,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1255},"2025-12-01",-0.219,-0.78,87900,{"date":1688,"open":1689,"high":1294,"low":1689,"close":1690,"change":1691,"percent_change":630,"volume":1692,"transactions":9,"vwap":1690},"2025-11-28",28.09,28.119,0.114,2600,{"date":1694,"open":1220,"high":1294,"low":1220,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-26",28.0049992,0.197,0.71,6400,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1097,"volume":1499,"transactions":9,"vwap":1703},"2025-11-25",27.48,27.817,27.808,0.424,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-24",27.2,27.4,27.384,0.444,1.65,22800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-21",26.605,27.13,26.51,26.94,0.486,1.84,65100,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1666,"transactions":9,"vwap":1725},"2025-11-20",27.36,26.454,-0.438,-1.63,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":805,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-19",26.9,26.958,26.76,26.892,0.09,42900,{"date":1737,"open":1186,"high":1738,"low":1739,"close":1740,"change":1656,"percent_change":904,"volume":1741,"transactions":9,"vwap":1740},"2025-11-18",26.97,26.63,26.867,43000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-17",27.26,27.28,26.82,26.901,-0.395,-1.45,59600,{"date":1752,"open":1753,"high":1708,"low":1753,"close":1754,"change":1755,"percent_change":1665,"volume":740,"transactions":9,"vwap":1754},"2025-11-14",27.177,27.296,-0.024,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-13",27.52,27.55,27.23,27.32,-0.538,-1.93,20100,{"date":1766,"open":1255,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1665,"volume":1771,"transactions":9,"vwap":1769},"2025-11-12",27.94,27.85,27.858,-0.025,5600,{"date":1773,"open":1151,"high":1209,"low":1171,"close":1774,"change":1775,"percent_change":1604,"volume":1776,"transactions":9,"vwap":1774},"2025-11-11",27.883,0.073,37100,{"date":1778,"open":1779,"high":1208,"low":1779,"close":1780,"change":1781,"percent_change":78,"volume":917,"transactions":9,"vwap":1780},"2025-11-10",27.62,27.81,0.367,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":1787,"percent_change":1123,"volume":1788,"transactions":9,"vwap":1785},"2025-11-07",27.11,27.443,27.02,0.093,33900,{"date":1790,"open":1791,"high":1701,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-06",27.343,27.3,27.35,-0.387,-1.4,68500,{"date":1798,"open":1779,"high":1267,"low":1799,"close":1800,"change":620,"percent_change":830,"volume":1408,"transactions":9,"vwap":1800},"2025-11-05",27.57,27.737,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-04",27.616,27.63,27.467,-0.383,-1.38,24900,{"date":1810,"open":1811,"high":1201,"low":1215,"close":1768,"change":1398,"percent_change":1261,"volume":1812,"transactions":9,"vwap":1768},"2025-11-03",27.78,45100,{"date":1814,"open":1215,"high":1815,"low":1816,"close":1774,"change":1817,"percent_change":1356,"volume":1818,"transactions":9,"vwap":1774},"2025-10-31",27.93,27.689,0.133,46700,{"date":1820,"open":1768,"high":1821,"low":1822,"close":1822,"change":716,"percent_change":873,"volume":1823,"transactions":9,"vwap":1822},"2025-10-30",28.030001,27.75,85400,{"date":1825,"open":1826,"high":1631,"low":1209,"close":1827,"change":1828,"percent_change":1578,"volume":1829,"transactions":9,"vwap":1827},"2025-10-29",28.16,27.99,-0.14,27100,{"date":1831,"open":1689,"high":1645,"low":1689,"close":1618,"change":425,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1618},"2025-10-28",-0.18,48300,{"date":1835,"open":1248,"high":1248,"low":1294,"close":1836,"change":1837,"percent_change":747,"volume":740,"transactions":9,"vwap":1836},"2025-10-27",28.18,0.177,{"date":1839,"open":1821,"high":1840,"low":1259,"close":1678,"change":1841,"percent_change":85,"volume":1842,"transactions":9,"vwap":1678},"2025-10-24",28.061001,0.282,50200,{"date":1844,"open":1804,"high":1151,"low":1758,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-23",27.721,0.231,0.84,58400,{"date":1850,"open":1153,"high":1153,"low":1745,"close":1851,"change":1852,"percent_change":462,"volume":1853,"transactions":9,"vwap":1851},"2025-10-22",27.49,-0.259,46400,{"date":1855,"open":1241,"high":1856,"low":1241,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-21",27.83,27.749,-0.021,-0.08,102200,{"date":1862,"open":1811,"high":1811,"low":1151,"close":1151,"change":630,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1151},"2025-10-20",1.5,4500,{"date":1866,"open":1867,"high":1868,"low":1760,"close":1724,"change":791,"percent_change":1459,"volume":1869,"transactions":9,"vwap":1724},"2025-10-17",27.34,27.38,60800,{"date":1871,"open":1169,"high":1872,"low":1192,"close":1867,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1867},"2025-10-16",27.723,-0.36,-1.3,92800,{"date":1877,"open":1856,"high":1878,"low":1758,"close":1169,"change":765,"percent_change":1341,"volume":1879,"transactions":9,"vwap":1169},"2025-10-15",27.937,51500,{"date":1881,"open":1744,"high":1882,"low":1744,"close":1177,"change":973,"percent_change":132,"volume":1883,"transactions":9,"vwap":1177},"2025-10-14",27.666,40900,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1793,"change":1159,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1793},"2025-10-13",27.21,27.381,1.75,25500,{"date":1891,"open":1169,"high":1169,"low":1892,"close":1892,"change":1685,"percent_change":1893,"volume":806,"transactions":9,"vwap":1892},"2025-10-10",26.88,-2.82,{"date":1895,"open":1856,"high":1856,"low":1896,"close":1241,"change":1832,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1241},"2025-10-09",27.615,-0.65,34900,{"date":1900,"open":1901,"high":1208,"low":1901,"close":1157,"change":1289,"percent_change":836,"volume":1902,"transactions":9,"vwap":1157},"2025-10-08",27.8,61000,{"date":1904,"open":1905,"high":1856,"low":1260,"close":1804,"change":716,"percent_change":873,"volume":723,"transactions":9,"vwap":1804},"2025-10-07",27.829,{"date":1907,"open":1157,"high":1767,"low":1267,"close":1208,"change":253,"percent_change":1165,"volume":1908,"transactions":9,"vwap":1208},"2025-10-06",24700,{"date":1910,"open":1911,"high":1767,"low":1151,"close":1267,"change":1912,"percent_change":981,"volume":1913,"transactions":9,"vwap":1267},"2025-10-03",27.88,0.054,35200,{"date":1915,"open":1916,"high":1215,"low":1917,"close":1918,"change":1919,"percent_change":765,"volume":1920,"transactions":9,"vwap":1918},"2025-10-02",27.71,27.6,27.736,0.046,40800,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":829,"volume":1927,"transactions":9,"vwap":1925},"2025-10-01",27.525,27.73,27.69,0.086,32400,{"date":1929,"open":1177,"high":1930,"low":1868,"close":1930,"change":1926,"percent_change":829,"volume":1931,"transactions":9,"vwap":1930},"2025-09-30",27.604,51300,{"date":1933,"open":1758,"high":1934,"low":1935,"close":1936,"change":753,"percent_change":563,"volume":1937,"transactions":9,"vwap":1936},"2025-09-29",27.555,27.46,27.518,28600,{"date":1939,"open":1940,"high":1941,"low":1701,"close":1941,"change":1942,"percent_change":1847,"volume":1943,"transactions":9,"vwap":1941},"2025-09-26",27.54,27.629,0.229,36300,{"date":1945,"open":1792,"high":1935,"low":1792,"close":1708,"change":1832,"percent_change":1897,"volume":1946,"transactions":9,"vwap":1708},"2025-09-25",25400,{"date":1948,"open":1949,"high":1950,"low":1219,"close":1227,"change":1951,"percent_change":554,"volume":1952,"transactions":9,"vwap":1227},"2025-09-24",27.72,27.735,-0.114,43800,{"date":1954,"open":1220,"high":1220,"low":1216,"close":1955,"change":1956,"percent_change":554,"volume":1957,"transactions":9,"vwap":1955},"2025-09-23",27.694,-0.115,21900,{"date":1959,"open":1169,"high":1164,"low":1169,"close":1960,"change":1961,"percent_change":835,"volume":1962,"transactions":9,"vwap":1960},"2025-09-22",27.809,0.067,8200,{"date":1964,"open":1151,"high":1901,"low":1221,"close":1965,"change":1519,"percent_change":1832,"volume":1898,"transactions":9,"vwap":1965},"2025-09-19",27.742,{"date":1967,"open":1916,"high":1164,"low":1916,"close":1968,"change":1969,"percent_change":41,"volume":1970,"transactions":9,"vwap":1968},"2025-09-18",27.791,0.276,43400,{"date":1972,"open":1799,"high":1924,"low":1973,"close":1973,"change":1974,"percent_change":425,"volume":899,"transactions":9,"vwap":1973},"2025-09-17",27.515,-0.015,{"date":1976,"open":1227,"high":1227,"low":1851,"close":1177,"change":1977,"percent_change":1187,"volume":1978,"transactions":9,"vwap":1177},"2025-09-16",-0.06,36700,{"date":1980,"open":1221,"high":1925,"low":1799,"close":1981,"change":1982,"percent_change":1515,"volume":1983,"transactions":9,"vwap":1981},"2025-09-15",27.59,0.028,61200,{"date":1985,"open":1986,"high":1779,"low":1987,"close":1988,"change":1828,"percent_change":443,"volume":1989,"transactions":9,"vwap":1988},"2025-09-12",27.592,27.541,27.562,20700,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-09-11",27.47,27.702,0.334,1.22,25900,{"date":1998,"open":1992,"high":1992,"low":1792,"close":1999,"change":2000,"percent_change":223,"volume":2001,"transactions":9,"vwap":1999},"2025-09-10",27.368,0.031,19000,{"date":2003,"open":1868,"high":1868,"low":2004,"close":2005,"change":2006,"percent_change":1407,"volume":1579,"transactions":9,"vwap":2005},"2025-09-09",27.265,27.337,-0.074,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":2000,"percent_change":223,"volume":2012,"transactions":9,"vwap":2010},"2025-09-08",27.382,27.411,27.349,13400,{"date":2014,"open":1745,"high":1214,"low":2015,"close":1868,"change":1982,"percent_change":1515,"volume":723,"transactions":9,"vwap":1868},"2025-09-05",27.217,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2019,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2019},"2025-09-04",27.136,27.352,27.106,0.314,1.16,7600,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":591,"volume":852,"transactions":9,"vwap":2028},"2025-09-03",27.12,26.932,27.038,0.042,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1577,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-02",26.85,27.00099945,26.8,26.996,-0.53,18400,{"date":2039,"open":1716,"high":2040,"low":2041,"close":1184,"change":234,"percent_change":1026,"volume":1883,"transactions":9,"vwap":1184},"2025-08-29",27.17,27.1,{"date":2043,"open":1744,"high":1792,"low":1176,"close":1792,"change":2044,"percent_change":502,"volume":2045,"transactions":9,"vwap":1792},"2025-08-28",0.036,15400,{"date":2047,"open":1176,"high":1163,"low":1886,"close":1193,"change":1236,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1193},"2025-08-27",0.52,19800,{"date":2051,"open":1228,"high":1716,"low":1228,"close":2052,"change":2053,"percent_change":137,"volume":2054,"transactions":9,"vwap":2052},"2025-08-26",27.124,0.087,20800,{"date":2056,"open":2026,"high":2026,"low":2057,"close":2057,"change":2058,"percent_change":988,"volume":787,"transactions":9,"vwap":2057},"2025-08-25",27.037001,-0.131,{"date":2060,"open":1732,"high":1176,"low":1732,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-22",27.168,0.588,2.21,33700,{"date":2066,"open":2067,"high":1739,"low":2068,"close":2069,"change":2070,"percent_change":1327,"volume":2071,"transactions":9,"vwap":2069},"2025-08-21",26.59,26.55,26.58,-0.081,35000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1406,"percent_change":1327,"volume":2078,"transactions":9,"vwap":2077},"2025-08-20",26.67,26.69,26.52,26.661,52900,{"date":2080,"open":1194,"high":1194,"low":2075,"close":1186,"change":2081,"percent_change":193,"volume":2082,"transactions":9,"vwap":1186},"2025-08-19",-0.056,93700,{"date":2084,"open":2085,"high":2034,"low":2086,"close":2087,"change":2088,"percent_change":1515,"volume":2089,"transactions":9,"vwap":2087},"2025-08-18",26.78,26.75,26.796,0.026,23300,{"date":2091,"open":2092,"high":2092,"low":2086,"close":2093,"change":2094,"percent_change":492,"volume":2095,"transactions":9,"vwap":2093},"2025-08-15",26.83,26.77,-0.119,37300,{"date":2097,"open":2092,"high":2098,"low":2093,"close":2098,"change":1828,"percent_change":2099,"volume":1237,"transactions":9,"vwap":2098},"2025-08-14",26.889,-0.52,{"date":2101,"open":2092,"high":2102,"low":2092,"close":2102,"change":2103,"percent_change":727,"volume":2104,"transactions":9,"vwap":2102},"2025-08-13",27.028999,0.279,79800,{"date":2106,"open":2107,"high":2086,"low":2107,"close":2086,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2086},"2025-08-12",26.4,0.471,1.79,105100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":1873,"volume":2117,"transactions":9,"vwap":2115},"2025-08-11",26.44,26.45,26.279,-0.096,83200,{"date":2119,"open":2113,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1356,"volume":1516,"transactions":9,"vwap":2122},"2025-08-08",26.449,26.37,26.375,0.125,{"date":2125,"open":2114,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":234,"volume":1606,"transactions":9,"vwap":2128},"2025-08-07",26.464,26.18,26.25,-0.043,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":857,"percent_change":502,"volume":2135,"transactions":9,"vwap":2134},"2025-08-06",26.23,26.34,26.293,32500,{"date":2137,"open":2133,"high":2121,"low":2138,"close":2139,"change":2140,"percent_change":1131,"volume":2141,"transactions":9,"vwap":2139},"2025-08-05",26.13,26.26,-0.046,32100,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-08-04",26.16,26.32,26.306,0.343,1.32,63100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-01",25.876,26.049999,25.86,25.963,-0.385,-1.46,26000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":825,"percent_change":326,"volume":2164,"transactions":9,"vwap":2163},"2025-07-31",26.49,26.6,26.348,219100,{"date":2166,"open":2167,"high":1186,"low":2168,"close":2169,"change":2170,"percent_change":988,"volume":2171,"transactions":9,"vwap":2169},"2025-07-30",26.71,26.43,26.548,-0.127,26400,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1085,"volume":2178,"transactions":9,"vwap":2176},"2025-07-29",26.81,26.64,26.675,-0.061,47200,{"date":2180,"open":2181,"high":2034,"low":2182,"close":2183,"change":2184,"percent_change":904,"volume":2185,"transactions":9,"vwap":2183},"2025-07-28",26.79,26.704,26.736,-0.035,381200,{"date":2187,"open":2188,"high":2034,"low":2189,"close":2190,"change":2191,"percent_change":509,"volume":2192,"transactions":9,"vwap":2190},"2025-07-25",26.72,26.61,26.771,0.144,62500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":1004,"volume":2001,"transactions":9,"vwap":2197},"2025-07-24",26.669,26.7,26.627,-0.083,{"date":2200,"open":2067,"high":2167,"low":2069,"close":2167,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2167},"2025-07-23",0.192,0.72,45300,{"date":2205,"open":2113,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":452,"volume":2210,"transactions":9,"vwap":2208},"2025-07-22",26.54,26.33,26.518,0.169,50000,{"date":2212,"open":2161,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":691,"volume":2216,"transactions":9,"vwap":2214},"2025-07-21",26.53,26.349,-0.039,57700,{"date":2218,"open":2114,"high":2219,"low":2133,"close":2220,"change":2221,"percent_change":1665,"volume":2222,"transactions":9,"vwap":2220},"2025-07-18",26.47,26.388,-0.023,83100,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":881,"volume":2229,"transactions":9,"vwap":2227},"2025-07-17",26.255,26.423,26.411,0.217,19600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1459,"percent_change":620,"volume":2236,"transactions":9,"vwap":2235},"2025-07-16",26.1,26.21,25.9,26.194,76100,{"date":2238,"open":2133,"high":2121,"low":2239,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-07-15",26.124,-0.233,-0.88,63200,{"date":2244,"open":2245,"high":2121,"low":2246,"close":2247,"change":2248,"percent_change":973,"volume":2249,"transactions":9,"vwap":2247},"2025-07-14",26.276,26.27,26.357,0.047,30800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2252,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2252},"2025-07-11",26.31,26.36,26.271,-0.142,-0.54,90300,{"date":2259,"open":2133,"high":2076,"low":2133,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-07-10",26.452,0.094,0.36,44100,{"date":2265,"open":2145,"high":2253,"low":2132,"close":2266,"change":2267,"percent_change":1139,"volume":2268,"transactions":9,"vwap":2266},"2025-07-09",26.358,0.147,67800,{"date":2270,"open":2271,"high":2128,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-07-08",26.24,26.19,26.211,0.061,0.23,8800,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2149,"transactions":9,"vwap":2281},"2025-07-07",26.3,26.09,26.15,-0.242,-0.92,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":1697,"volume":2290,"transactions":9,"vwap":2288},"2025-07-03",26.35,26.42,26.392,0.187,19400,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":973,"percent_change":773,"volume":2295,"transactions":9,"vwap":2294},"2025-07-02",25.99,26.205,67500,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":414,"volume":2302,"transactions":9,"vwap":2300},"2025-07-01",25.74,26.11,26.025,0.108,70000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":122,"volume":2310,"transactions":9,"vwap":2308},"2025-06-30",25.88,25.94,25.837,25.917,0.102,79600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":137,"volume":2318,"transactions":9,"vwap":2316},"2025-06-27",25.79,25.91,25.71,25.815,0.083,201400,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-06-26",25.579,25.732,0.271,1.06,254000,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-06-25",25.56,25.45,25.461,-0.097,-0.38,159300,{"date":173,"open":21,"high":2335,"low":21,"close":2336,"change":2337,"percent_change":812,"volume":2338,"transactions":9,"vwap":2336},25.59,25.558,0.118,7095400]