[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REAI":3,"homepage-market-summary":27,"stock-historical-REAI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REAI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tidal Trust I Intelligent Real Estate ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.5863,1.3004,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},19.744,19.7238,0.0202,0.1,13.5865,21.9471,18.296,312.702862696,39.7,831,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},989,360845.715674,4.08,"2025-04-23",[181,184,191,199,206,214,220,228,235,241,248,255,261,268,276,284,290,297,304,311,318,324,331,338,346,352,359,365,371,378,386,396,402,408,416,423,428,434,441,449,456,462,468,475,483,490,497,503,510,516,522,529,537,544,551,558,565,573,580,586,593,601,607,613,618,622,627,631,636,641,646,651,655,660,666,669,674,678,681,687,692,697,702,707,712,717,726,731,736,740,744,748,752,757,762,767,771,776,781,786,791,795,799,804,810,815,820,823,828,832,837,841,846,851,855,859,864,869,873,878,883,887,890,894,898,903,908,912,917,922,930,934,939,943,947,952,956,961,966,972,977,980,985,988,992,996,999,1004,1009,1015,1020,1023,1028,1032,1035,1040,1043,1047,1050,1055,1060,1063,1068,1072,1078,1083,1088,1092,1096,1101,1106,1111,1116,1121,1125,1130,1135,1139,1142,1147,1152,1155,1159,1163,1168,1171,1178,1183,1188,1192,1196,1201,1205,1209,1213,1218,1222,1227,1231,1235,1240,1245,1250,1255,1260,1263,1267,1271,1274,1277,1280,1285,1290,1294,1299,1304,1309,1314,1317,1322,1325,1329,1334,1340,1345,1350,1355,1359,1365,1371,1379,1385,1389,1394,1399,1404,1409,1416,1420,1425,1428,1432,1436,1440,1445,1450,1457,1461,1463,1466,1470,1474,1479,1483,1486,1489,1494,1497,1501,1506,1509,1512,1516,1521,1526,1530,1535,1540,1545,1548,1551,1554,1558,1562,1565,1567,1570,1574,1577,1582,1587,1592,1596,1599,1603,1607,1611,1616,1621,1626,1631,1635,1638,1641,1646,1651,1655,1661,1667,1673,1678,1681,1686,1689,1695,1697,1702,1709,1714,1720,1725,1729,1732,1737,1741,1746,1754,1759,1765,1769,1771,1776,1783,1785,1790,1793,1796,1802,1805,1810,1814,1817,1819,1825,1830,1836,1840,1844,1847,1850,1856,1859,1863,1868,1872,1878,1882,1885,1889,1894,1900,1905,1911,1913,1918,1921,1927,1931,1933,1938,1942,1947,1952,1958,1964],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},14,19.5808,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",0.0374,0.19,16.5865,15,19.7553,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",19.6864,-0.0968,-0.49,70.5865,19,19.6679,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":170,"volume":203,"transactions":204,"vwap":205},"2026-09-30",19.7832,-0.1423,15.5865,16,19.812,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",19.9255,-0.0025,-0.01,86.744362,32,20.0362,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":21,"transactions":182,"vwap":219},"2026-09-28",19.928,-0.482,-2.36,19.9582,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",20.41,-0.1314,-0.64,89.5865,18,20.4449,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":182,"vwap":234},"2026-09-24",20.5414,-0.1288,-0.62,14.5865,20.4886,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":21,"transactions":182,"vwap":240},"2026-09-23",20.6702,-0.3586,-1.71,20.7869,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":212,"vwap":247},"2026-09-22",21.0288,-0.033,-0.16,47.955076,21.169,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":226,"vwap":254},"2026-09-21",21.0618,0.2366,1.14,27.5865,20.9937,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":233,"transactions":189,"vwap":260},"2026-09-18",20.8252,-0.0848,-0.41,20.7922,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":197,"vwap":267},"2026-09-17",20.91,0.1628,0.78,18.5865,20.9004,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-16",20.7472,-0.0199,-0.1,24.138307,23,20.9563,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",20.7671,-0.0251,-0.12,26.615238,26,20.8238,{"date":285,"open":260,"high":260,"low":260,"close":260,"change":286,"percent_change":287,"volume":288,"transactions":226,"vwap":289},"2026-09-14",-0.2968,-1.41,78.0685,21.105,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":189,"vwap":296},"2026-09-11",21.089,0.2155,1.03,14.0685,21.0186,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":226,"vwap":303},"2026-09-10",20.8735,-0.2855,-1.35,16.0685,20.9705,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":197,"vwap":310},"2026-09-09",21.159,-0.1982,-0.93,18.552701,21.3537,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":282,"vwap":317},"2026-09-08",21.3572,0.065,0.31,71.937248,21.4269,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":20,"volume":322,"transactions":204,"vwap":323},"2026-09-04",21.2922,0.0215,24.0218,21.3043,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":204,"vwap":330},"2026-09-03",21.2707,0.1878,0.89,19.0218,21.1465,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":204,"vwap":337},"2026-09-02",21.0829,-0.1059,-0.5,15.0218,21.1239,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-01",21.1888,-0.1342,-0.63,30.999375,31,21.356,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":336,"transactions":204,"vwap":351},"2026-08-31",21.323,-0.1121,-0.52,21.3036,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":189,"vwap":358},"2026-08-28",21.4351,-0.1411,-0.65,14.0218,21.5103,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":357,"transactions":189,"vwap":364},"2026-08-27",21.5762,-0.0929,-0.43,21.609,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":357,"transactions":189,"vwap":370},"2026-08-26",21.6691,-0.1166,-0.54,21.7051,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":100,"volume":375,"transactions":376,"vwap":377},"2026-08-25",21.7857,0.1142,24.822959,22,21.8934,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-24",21.6715,0.025,0.12,20.0218,17,21.5267,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-21",21.7099,21.57,21.6465,-0.051,-0.24,363.3318,25,21.6187,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":329,"transactions":384,"vwap":401},"2026-08-20",21.6975,0.0036,0.02,21.64,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":357,"transactions":189,"vwap":407},"2026-08-19",21.6939,-0.0206,-0.09,21.7253,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-18",21.7145,-0.1909,-0.87,17.807795,21,21.8684,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":197,"vwap":422},"2026-08-17",21.9054,-0.0417,-0.19,64.0218,21.8993,{"date":424,"open":22,"high":22,"low":22,"close":22,"change":425,"percent_change":426,"volume":336,"transactions":204,"vwap":427},"2026-08-14",0.0959,0.44,21.9531,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":329,"transactions":204,"vwap":433},"2026-08-13",21.8512,0.2095,0.97,21.7806,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":226,"vwap":440},"2026-08-12",21.6417,0.2583,1.21,17.0218,21.5739,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-11",21.3834,0.0013,0.01,73.503694,27,21.4407,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":384,"vwap":455},"2026-08-10",21.3821,-0.2119,-0.98,28.0218,21.3733,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":57,"volume":460,"transactions":204,"vwap":461},"2026-08-07",21.594,0.0962,39.0218,21.6942,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":357,"transactions":189,"vwap":467},"2026-08-06",21.4978,-0.1628,-0.75,21.5434,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":197,"vwap":474},"2026-08-05",21.6606,-0.0756,-0.35,144.9707,21.6099,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-04",21.7362,0.1653,0.77,44.856157,24,21.652,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":226,"vwap":489},"2026-08-03",21.5709,0.0806,0.38,15.9718,21.5143,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":182,"vwap":496},"2026-07-31",21.4903,-0.2005,-0.92,13.9718,21.5233,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":495,"transactions":182,"vwap":502},"2026-07-30",21.6908,0.0895,0.41,21.6882,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":384,"vwap":509},"2026-07-29",21.6013,-0.184,-0.84,48.233128,21.5945,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":150,"volume":514,"transactions":274,"vwap":515},"2026-07-28",21.7853,0.0088,45.74316,21.8249,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":495,"transactions":189,"vwap":521},"2026-07-27",21.7765,-0.1196,-0.55,21.9437,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":226,"vwap":528},"2026-07-24",21.8961,0.4946,2.31,110.9218,21.7169,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-23",21.4015,-0.0898,-0.42,12.9218,13,21.4508,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":182,"vwap":543},"2026-07-22",21.4913,0.0282,0.13,13.9218,21.5489,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":376,"vwap":550},"2026-07-21",21.4631,-0.0273,-0.13,26.383341,21.5406,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":259,"volume":555,"transactions":556,"vwap":557},"2026-07-20",21.4904,-0.0893,54.123763,20,21.4859,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":556,"vwap":564},"2026-07-17",21.5797,0.0154,0.07,27.9932,21.5576,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":384,"vwap":572},"2026-07-16",21.5,21.5643,0.1816,0.85,2715.4612,21.5315,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":182,"vwap":579},"2026-07-15",21.3827,0.1588,0.75,62.4612,21.6143,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":472,"volume":584,"transactions":394,"vwap":585},"2026-07-14",21.2239,-0.074,24.93987,21.4184,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":189,"vwap":592},"2026-07-13",21.2979,-0.0771,-0.36,17.4612,21.2219,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":596},"2026-07-10",21.2,21.375,21.19,0.207,0.98,300,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-09",21.168,0.079,0.37,100,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":71,"volume":612,"transactions":9,"vwap":610},"2026-07-08",21.08,21.089001,-0.108,200,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":606,"transactions":9,"vwap":615},"2026-07-07",21.197,0.199,0.95,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":356,"volume":606,"transactions":9,"vwap":620},"2026-07-06",20.998,-0.138,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":606,"transactions":9,"vwap":624},"2026-07-02",21.136,-0.013,-0.06,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":315,"volume":606,"transactions":9,"vwap":629},"2026-07-01",21.149,0.066,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":606,"transactions":9,"vwap":633},"2026-06-30",21.083,-0.418,-1.94,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":606,"transactions":9,"vwap":638},"2026-06-29",21.501,-0.159,-0.73,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":606,"transactions":9,"vwap":643},"2026-06-26",21.66,0.29,1.36,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":606,"transactions":9,"vwap":648},"2026-06-25",21.37,-0.131,-0.61,{"date":652,"open":638,"high":638,"low":638,"close":638,"change":653,"percent_change":654,"volume":606,"transactions":9,"vwap":638},"2026-06-24",0.049,0.23,{"date":656,"open":648,"high":657,"low":648,"close":657,"change":658,"percent_change":501,"volume":659,"transactions":9,"vwap":657},"2026-06-23",21.452,0.088,400,{"date":661,"open":648,"high":662,"low":663,"close":663,"change":664,"percent_change":120,"volume":665,"transactions":9,"vwap":663},"2026-06-22",21.38,21.364,0.191,700,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":583,"percent_change":472,"volume":606,"transactions":9,"vwap":668},"2026-06-18",21.173,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":606,"transactions":9,"vwap":671},"2026-06-17",21.247,-0.315,-1.46,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":644,"volume":606,"transactions":9,"vwap":676},"2026-06-16",21.562,0.062,{"date":679,"open":567,"high":567,"low":567,"close":567,"change":680,"percent_change":245,"volume":606,"transactions":9,"vwap":567},"2026-06-15",-0.034,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":600,"transactions":9,"vwap":684},"2026-06-12",21.44,21.534,0.111,0.52,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":105,"volume":606,"transactions":9,"vwap":690},"2026-06-11",21.27,21.423,0.052,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":606,"transactions":9,"vwap":694},"2026-06-10",21.371,-0.046,-0.21,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":606,"transactions":9,"vwap":699},"2026-06-09",21.417,0.33,1.56,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":606,"transactions":9,"vwap":704},"2026-06-08",21.087,-0.299,-1.4,{"date":708,"open":567,"high":567,"low":709,"close":709,"change":710,"percent_change":711,"volume":606,"transactions":9,"vwap":709},"2026-06-05",21.386,-0.125,-0.58,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":606,"transactions":9,"vwap":714},"2026-06-04",21.511,0.383,1.81,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-03",21.12,21.24,21.09,21.128,-0.169,-0.79,5000,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":606,"transactions":9,"vwap":728},"2026-06-02",21.297,0.024,0.11,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":606,"transactions":9,"vwap":733},"2026-06-01",21.273,-0.243,-1.13,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":520,"volume":606,"transactions":9,"vwap":738},"2026-05-29",21.516,-0.118,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":626,"volume":606,"transactions":9,"vwap":742},"2026-05-28",21.634,-0.012,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":747,"volume":606,"transactions":9,"vwap":746},"2026-05-27",21.646,0,{"date":749,"open":746,"high":746,"low":746,"close":746,"change":750,"percent_change":751,"volume":606,"transactions":9,"vwap":746},"2026-05-26",0.059,0.27,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":606,"transactions":9,"vwap":754},"2026-05-22",21.587,-0.05,-0.23,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":606,"transactions":9,"vwap":759},"2026-05-21",21.637,0.127,0.59,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":606,"transactions":9,"vwap":764},"2026-05-20",21.51,0.267,1.26,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":548,"volume":606,"transactions":9,"vwap":769},"2026-05-19",21.243,-0.028,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":606,"transactions":9,"vwap":773},"2026-05-18",21.271,0.15,0.71,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":606,"transactions":9,"vwap":778},"2026-05-15",21.121,-0.311,-1.45,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":606,"transactions":9,"vwap":783},"2026-05-14",21.432,-0.152,-0.7,{"date":787,"open":389,"high":788,"low":389,"close":788,"change":789,"percent_change":790,"volume":606,"transactions":9,"vwap":788},"2026-05-13",21.584,-0.031,-0.14,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":170,"volume":606,"transactions":9,"vwap":793},"2026-05-12",21.615,-0.155,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":400,"volume":606,"transactions":9,"vwap":797},"2026-05-11",21.77,0.005,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":606,"transactions":9,"vwap":801},"2026-05-08",21.765,0.06,0.28,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":606,"transactions":9,"vwap":807},"2026-05-07",21.74,21.705,-0.217,-0.99,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":606,"transactions":9,"vwap":812},"2026-05-06",21.922,0.479,2.23,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":606,"transactions":9,"vwap":817},"2026-05-05",21.443,0.136,0.64,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":110,"percent_change":724,"volume":606,"transactions":9,"vwap":822},"2026-05-04",21.307,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":680,"percent_change":245,"volume":600,"transactions":9,"vwap":827},"2026-05-01",21.6,21.61,21.477,{"date":829,"open":714,"high":714,"low":714,"close":714,"change":830,"percent_change":831,"volume":606,"transactions":9,"vwap":714},"2026-04-30",0.434,2.06,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":606,"transactions":9,"vwap":834},"2026-04-29",21.077,-0.239,-1.12,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":445,"volume":606,"transactions":9,"vwap":839},"2026-04-28",21.316,0.002,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":606,"transactions":9,"vwap":843},"2026-04-27",21.314,-0.192,-0.89,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":606,"transactions":9,"vwap":848},"2026-04-24",21.506,0.039,0.18,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":50,"volume":606,"transactions":9,"vwap":853},"2026-04-23",21.467,0.104,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":774,"volume":606,"transactions":9,"vwap":857},"2026-04-22",21.363,0.032,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":606,"transactions":9,"vwap":861},"2026-04-21",21.331,-0.312,-1.44,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":606,"transactions":9,"vwap":866},"2026-04-20",21.643,-0.009,-0.04,{"date":870,"open":482,"high":482,"low":482,"close":482,"change":871,"percent_change":872,"volume":606,"transactions":9,"vwap":482},"2026-04-17",0.315,1.48,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":606,"transactions":9,"vwap":875},"2026-04-16",21.337,0.294,1.4,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":606,"transactions":9,"vwap":880},"2026-04-15",21.042999,0.044,0.21,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":438,"volume":606,"transactions":9,"vwap":885},"2026-04-14",20.999,0.252,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":20,"percent_change":43,"volume":606,"transactions":9,"vwap":889},"2026-04-13",20.747,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":677,"percent_change":893,"volume":606,"transactions":9,"vwap":892},"2026-04-10",20.647,0.3,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":577,"volume":606,"transactions":9,"vwap":896},"2026-04-09",20.585,0.153,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":606,"transactions":9,"vwap":900},"2026-04-08",20.432,0.524,2.63,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":606,"transactions":9,"vwap":905},"2026-04-07",19.908,-0.049,-0.25,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":57,"volume":606,"transactions":9,"vwap":910},"2026-04-06",19.957,0.09,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":606,"transactions":9,"vwap":914},"2026-04-02",19.867,0.204,1.04,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":606,"transactions":9,"vwap":919},"2026-04-01",19.663,0.243,1.25,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-03-31",19.34,19.42,19.28,0.321,1.68,5900,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":210,"volume":612,"transactions":9,"vwap":932},"2026-03-30",19.099001,-0.002,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":606,"transactions":9,"vwap":936},"2026-03-27",19.101,-0.303,-1.56,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":369,"volume":606,"transactions":9,"vwap":941},"2026-03-26",19.404,-0.106,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":798,"percent_change":946,"volume":606,"transactions":9,"vwap":945},"2026-03-25",19.51,0.03,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":612,"transactions":9,"vwap":949},"2026-03-24",19.505,-0.229,-1.16,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":617,"volume":606,"transactions":9,"vwap":954},"2026-03-23",19.734,0.186,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":606,"transactions":9,"vwap":958},"2026-03-20",19.548,-0.605,-3,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":612,"transactions":9,"vwap":963},"2026-03-19",20.153,-0.062,-0.31,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":612,"transactions":9,"vwap":969},"2026-03-18",20.86,20.215,-0.236,-1.15,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":606,"transactions":9,"vwap":974},"2026-03-17",20.451,0.011,0.05,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":382,"percent_change":761,"volume":606,"transactions":9,"vwap":979},"2026-03-16",20.44,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":606,"transactions":9,"vwap":982},"2026-03-13",20.32,-0.004,-0.02,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":970,"percent_change":971,"volume":606,"transactions":9,"vwap":987},"2026-03-12",20.324,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":965,"volume":606,"transactions":9,"vwap":990},"2026-03-11",20.56,-0.064,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":120,"volume":606,"transactions":9,"vwap":994},"2026-03-10",20.624,0.184,{"date":997,"open":979,"high":979,"low":979,"close":979,"change":998,"percent_change":472,"volume":606,"transactions":9,"vwap":979},"2026-03-09",-0.071,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":606,"transactions":9,"vwap":1001},"2026-03-06",20.511,-0.266,-1.28,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":606,"transactions":9,"vwap":1006},"2026-03-05",20.777,-0.247,-1.17,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":35,"volume":1014,"transactions":9,"vwap":1012},"2026-03-04",20.84,21.024,0.122,900,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":606,"transactions":9,"vwap":1017},"2026-03-03",20.902,-0.256,-1.21,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":755,"percent_change":392,"volume":606,"transactions":9,"vwap":1022},"2026-03-02",21.158,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":606,"transactions":9,"vwap":1025},"2026-02-27",21.208,0.042,0.2,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":756,"volume":606,"transactions":9,"vwap":1030},"2026-02-26",21.166,-0.048,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":906,"percent_change":756,"volume":606,"transactions":9,"vwap":1034},"2026-02-25",21.214,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":130,"volume":612,"transactions":9,"vwap":1038},"2026-02-24",21.22,21.263,0.183,{"date":1041,"open":609,"high":609,"low":609,"close":609,"change":1042,"percent_change":751,"volume":606,"transactions":9,"vwap":609},"2026-02-23",0.056,{"date":1044,"open":1012,"high":1012,"low":1012,"close":1012,"change":1045,"percent_change":1046,"volume":606,"transactions":9,"vwap":1012},"2026-02-20",0.081,0.39,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":653,"percent_change":654,"volume":600,"transactions":9,"vwap":1049},"2026-02-19",20.943,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":239,"volume":612,"transactions":9,"vwap":1053},"2026-02-18",20.98,20.894,-0.364,{"date":1056,"open":389,"high":389,"low":1057,"close":1058,"change":802,"percent_change":803,"volume":1059,"transactions":9,"vwap":1058},"2026-02-17",21.11,21.258,500,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":774,"percent_change":775,"volume":606,"transactions":9,"vwap":1062},"2026-02-13",21.198,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":93,"volume":600,"transactions":9,"vwap":1066},"2026-02-12",20.75,21.048,0.403,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":774,"percent_change":1071,"volume":606,"transactions":9,"vwap":1070},"2026-02-11",20.645,0.73,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":921,"volume":1059,"transactions":9,"vwap":1075},"2026-02-10",20.36,20.495,20.313,0.253,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":606,"transactions":9,"vwap":1080},"2026-02-09",20.242,0.162,0.81,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":606,"transactions":9,"vwap":1085},"2026-02-06",20.08,0.435,2.21,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":780,"volume":612,"transactions":9,"vwap":1090},"2026-02-05",19.645,-0.29,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":570,"volume":606,"transactions":9,"vwap":1094},"2026-02-04",19.935,0.168,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":606,"transactions":9,"vwap":1098},"2026-02-03",19.767,0.016,0.08,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":606,"transactions":9,"vwap":1103},"2026-02-02",19.751,-0.161,-0.81,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":606,"transactions":9,"vwap":1108},"2026-01-30",19.912,-0.157,-0.78,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":606,"transactions":9,"vwap":1113},"2026-01-29",20.069,0.208,1.05,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":606,"transactions":9,"vwap":1118},"2026-01-28",19.861,-0.105,-0.53,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":94,"volume":606,"transactions":9,"vwap":1123},"2026-01-27",19.966,0.101,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":606,"transactions":9,"vwap":1127},"2026-01-26",19.865,0.106,0.54,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":606,"transactions":9,"vwap":1132},"2026-01-23",19.759,0.099,0.5,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":965,"volume":606,"transactions":9,"vwap":1137},"2026-01-22",19.66,-0.061,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":150,"percent_change":1027,"volume":606,"transactions":9,"vwap":1141},"2026-01-21",19.721,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":606,"transactions":9,"vwap":1144},"2026-01-20",19.681,-0.502,-2.49,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":606,"transactions":9,"vwap":1149},"2026-01-16",20.183,0.115,0.57,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":760,"percent_change":819,"volume":606,"transactions":9,"vwap":1154},"2026-01-15",20.068001,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":819,"volume":606,"transactions":9,"vwap":1157},"2026-01-14",19.941,0.126,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":265,"volume":606,"transactions":9,"vwap":1161},"2026-01-13",19.815,0.154,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":606,"transactions":9,"vwap":1165},"2026-01-12",19.661,0.179,0.92,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1095,"percent_change":130,"volume":606,"transactions":9,"vwap":1170},"2026-01-09",19.482,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":265,"volume":1177,"transactions":9,"vwap":1175},"2026-01-08",19.35,19.36,19.314,0.149,3900,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":606,"transactions":9,"vwap":1180},"2026-01-07",19.165,-0.148,-0.77,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":606,"transactions":9,"vwap":1185},"2026-01-06",19.313,-0.014,-0.07,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":645,"volume":606,"transactions":9,"vwap":1190},"2026-01-05",19.327,0.26,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1077,"percent_change":1195,"volume":606,"transactions":9,"vwap":1194},"2026-01-02",19.066999,1.34,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":590,"volume":600,"transactions":9,"vwap":1199},"2025-12-31",18.81,18.814,-0.068,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":850,"volume":606,"transactions":9,"vwap":1203},"2025-12-30",18.882,0.034,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":406,"volume":606,"transactions":9,"vwap":1207},"2025-12-29",18.848,-0.017,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":272,"volume":606,"transactions":9,"vwap":1211},"2025-12-26",18.865,-0.019,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":606,"transactions":9,"vwap":1215},"2025-12-24",18.884,0.129,0.69,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":991,"percent_change":1221,"volume":606,"transactions":9,"vwap":1220},"2025-12-23",18.755,-0.34,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":606,"transactions":9,"vwap":1224},"2025-12-22",18.819,0.113,0.6,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":94,"volume":606,"transactions":9,"vwap":1229},"2025-12-19",18.706,0.095,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":964,"percent_change":1234,"volume":606,"transactions":9,"vwap":1233},"2025-12-18",18.611,-0.33,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":612,"transactions":9,"vwap":1237},"2025-12-17",18.673,-0.083,-0.44,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":606,"transactions":9,"vwap":1242},"2025-12-16",18.756,-0.189,-1,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":606,"transactions":9,"vwap":1247},"2025-12-15",18.945,-0.091,-0.48,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":606,"transactions":9,"vwap":1252},"2025-12-12",19.035999,-0.306,-1.58,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":606,"transactions":9,"vwap":1257},"2025-12-11",19.342,0.304,1.6,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":658,"percent_change":135,"volume":600,"transactions":9,"vwap":1262},"2025-12-10",19.038,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":420,"volume":606,"transactions":9,"vwap":1265},"2025-12-09",18.95,-0.037,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":802,"percent_change":1270,"volume":606,"transactions":9,"vwap":1269},"2025-12-08",18.987,0.32,{"date":1272,"open":1265,"high":1265,"low":1273,"close":1273,"change":1099,"percent_change":1100,"volume":612,"transactions":9,"vwap":1273},"2025-12-05",18.927,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":750,"percent_change":315,"volume":606,"transactions":9,"vwap":1276},"2025-12-04",18.911,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":730,"percent_change":761,"volume":606,"transactions":9,"vwap":1279},"2025-12-03",18.852,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":606,"transactions":9,"vwap":1282},"2025-12-02",18.742,-0.075,-0.4,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":606,"transactions":9,"vwap":1287},"2025-12-01",18.817,-0.201,-1.06,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":265,"volume":612,"transactions":9,"vwap":1292},"2025-11-28",19.018,0.148,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":606,"transactions":9,"vwap":1296},"2025-11-26",18.87,0.161,0.86,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":612,"transactions":9,"vwap":1301},"2025-11-25",18.709,0.105,0.56,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":612,"transactions":9,"vwap":1306},"2025-11-24",18.604,0.206,1.12,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":1303,"volume":659,"transactions":9,"vwap":1312},"2025-11-21",18.39,18.398,0.102,{"date":1315,"open":23,"high":23,"low":23,"close":23,"change":1316,"percent_change":1003,"volume":659,"transactions":9,"vwap":23},"2025-11-20",-0.238,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":606,"transactions":9,"vwap":1319},"2025-11-19",18.534,-0.205,-1.09,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1204,"percent_change":850,"volume":1059,"transactions":9,"vwap":1324},"2025-11-18",18.739,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":650,"volume":659,"transactions":9,"vwap":1327},"2025-11-17",18.705,-0.115,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":400,"volume":1333,"transactions":9,"vwap":1331},"2025-11-14",18.82,0.004,800,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":606,"transactions":9,"vwap":1337},"2025-11-13",19.27,18.816,-0.672,-3.45,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":606,"transactions":9,"vwap":1342},"2025-11-12",19.488,-0.402,-2.02,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":604,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-11-11",19.89,0.4,1100,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":315,"volume":1354,"transactions":9,"vwap":1352},"2025-11-10",19.811,0.061,1400,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":80,"percent_change":775,"volume":1358,"transactions":9,"vwap":1357},"2025-11-07",19.75,2000,{"date":1360,"open":1137,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":735,"volume":1364,"transactions":9,"vwap":1362},"2025-11-06",19.74,19.61,-0.225,2500,{"date":1366,"open":1367,"high":1368,"low":1137,"close":1369,"change":755,"percent_change":907,"volume":1370,"transactions":9,"vwap":1369},"2025-11-05",19.68,19.86,19.835,3300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-11-04",20.1,20.11,19.885,-0.268,-1.33,15900,{"date":1380,"open":1381,"high":963,"low":1381,"close":963,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":963},"2025-11-03",19.84,0.336,1.7,5200,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":850,"volume":606,"transactions":9,"vwap":1387},"2025-10-31",19.817,0.035,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":606,"transactions":9,"vwap":1391},"2025-10-30",19.782,-0.016,-0.08,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":606,"transactions":9,"vwap":1396},"2025-10-29",19.798,-0.662,-3.24,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1221,"percent_change":1403,"volume":612,"transactions":9,"vwap":1402},"2025-10-28",20.52,20.46,-1.63,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":606,"transactions":9,"vwap":1406},"2025-10-27",20.8,0.051,0.25,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-10-24",20.69,20.749,0.157,0.76,600,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":35,"volume":606,"transactions":9,"vwap":1418},"2025-10-23",20.592,0.119,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":606,"transactions":9,"vwap":1422},"2025-10-22",20.473,-0.006,-0.03,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":626,"percent_change":1091,"volume":606,"transactions":9,"vwap":1427},"2025-10-21",20.479,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1217,"volume":606,"transactions":9,"vwap":1430},"2025-10-20",20.539,0.141,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":57,"volume":606,"transactions":9,"vwap":1434},"2025-10-17",20.398,0.092,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":533,"volume":606,"transactions":9,"vwap":1438},"2025-10-16",20.306,-0.086,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":606,"transactions":9,"vwap":1442},"2025-10-15",20.392,0.432,2.16,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":606,"transactions":9,"vwap":1447},"2025-10-14",19.96,0.175,0.88,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":882,"volume":1456,"transactions":9,"vwap":1454},"2025-10-13",19.81,19.73,19.785,0.041,1300,{"date":1458,"open":17,"high":17,"low":17,"close":17,"change":1459,"percent_change":1460,"volume":606,"transactions":9,"vwap":17},"2025-10-10",-0.366,-1.82,{"date":1462,"open":1374,"high":1374,"low":1374,"close":1374,"change":942,"percent_change":350,"volume":606,"transactions":9,"vwap":1374},"2025-10-09",{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":750,"percent_change":644,"volume":606,"transactions":9,"vwap":1465},"2025-10-08",20.216,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":965,"volume":606,"transactions":9,"vwap":1468},"2025-10-07",20.157,-0.063,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":20,"volume":606,"transactions":9,"vwap":1472},"2025-10-06",20.22,0.021,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":606,"transactions":9,"vwap":1476},"2025-10-03",20.199,0.133,0.66,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":590,"volume":606,"transactions":9,"vwap":1481},"2025-10-02",20.066,-0.073,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":933,"percent_change":210,"volume":606,"transactions":9,"vwap":1485},"2025-10-01",20.139,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":382,"percent_change":1226,"volume":606,"transactions":9,"vwap":1488},"2025-09-30",20.141,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":606,"transactions":9,"vwap":1491},"2025-09-29",20.021,-0.092,-0.46,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":653,"percent_change":105,"volume":606,"transactions":9,"vwap":1496},"2025-09-26",20.113,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":739,"percent_change":711,"volume":612,"transactions":9,"vwap":1500},"2025-09-25",20.12,20.063999,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":606,"transactions":9,"vwap":1503},"2025-09-24",20.182,-0.257,-1.26,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":976,"percent_change":1408,"volume":606,"transactions":9,"vwap":1508},"2025-09-23",20.439,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":382,"percent_change":761,"volume":606,"transactions":9,"vwap":1511},"2025-09-22",20.389,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":453,"volume":606,"transactions":9,"vwap":1514},"2025-09-19",20.269,-0.2,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":612,"transactions":9,"vwap":1518},"2025-09-18",20.469,0.139,0.68,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":606,"transactions":9,"vwap":1523},"2025-09-17",20.33,-0.045,-0.22,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":195,"volume":606,"transactions":9,"vwap":1528},"2025-09-16",20.375,-0.101,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":606,"transactions":9,"vwap":1532},"2025-09-15",20.476,-0.058,-0.28,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":606,"transactions":9,"vwap":1537},"2025-09-12",20.534,-0.139,-0.67,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":606,"transactions":9,"vwap":1542},"2025-09-11",20.673,0.308,1.51,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":946,"percent_change":774,"volume":606,"transactions":9,"vwap":1547},"2025-09-10",20.365,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":381,"percent_change":382,"volume":606,"transactions":9,"vwap":1550},"2025-09-09",20.335,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1150,"percent_change":1151,"volume":606,"transactions":9,"vwap":1553},"2025-09-08",20.31,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1167,"volume":606,"transactions":9,"vwap":1556},"2025-09-05",20.195,0.185,{"date":1559,"open":1381,"high":1560,"low":1381,"close":1560,"change":1561,"percent_change":1082,"volume":606,"transactions":9,"vwap":1560},"2025-09-04",20.01,0.16,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":20,"percent_change":94,"volume":606,"transactions":9,"vwap":1564},"2025-09-03",19.85,{"date":1566,"open":1357,"high":1357,"low":1357,"close":1357,"change":1534,"percent_change":706,"volume":606,"transactions":9,"vwap":1357},"2025-09-02",{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":730,"percent_change":157,"volume":606,"transactions":9,"vwap":1569},"2025-08-29",20.030001,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":868,"percent_change":1515,"volume":606,"transactions":9,"vwap":1573},"2025-08-28",19.79,19.92,{"date":1575,"open":1447,"high":1447,"low":1447,"close":1447,"change":1576,"percent_change":872,"volume":606,"transactions":9,"vwap":1447},"2025-08-27",0.292,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":606,"transactions":9,"vwap":1579},"2025-08-26",19.668,-0.052,-0.26,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":606,"transactions":9,"vwap":1584},"2025-08-25",19.72,-0.137,-0.69,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":606,"transactions":9,"vwap":1589},"2025-08-22",19.857,0.512,2.65,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":756,"volume":606,"transactions":9,"vwap":1594},"2025-08-21",19.345,-0.044,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1392,"percent_change":1393,"volume":606,"transactions":9,"vwap":1598},"2025-08-20",19.389,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":57,"percent_change":1602,"volume":606,"transactions":9,"vwap":1601},"2025-08-19",19.405,2.37,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1482,"percent_change":1606,"volume":606,"transactions":9,"vwap":1605},"2025-08-18",18.955,-0.38,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":868,"volume":606,"transactions":9,"vwap":1609},"2025-08-15",19.028,-0.007,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":606,"transactions":9,"vwap":1613},"2025-08-14",19.035,-0.195,-1.01,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":606,"transactions":9,"vwap":1618},"2025-08-13",19.23,0.272,1.43,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":606,"transactions":9,"vwap":1623},"2025-08-12",18.958,0.338,1.82,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":612,"transactions":9,"vwap":1628},"2025-08-11",18.62,-0.085,-0.45,{"date":1632,"open":1633,"high":1633,"low":1327,"close":1327,"change":1634,"percent_change":1110,"volume":612,"transactions":9,"vwap":1327},"2025-08-08",18.8,-0.147,{"date":1636,"open":1637,"high":1279,"low":1637,"close":1279,"change":1031,"percent_change":907,"volume":600,"transactions":9,"vwap":1279},"2025-08-07",18.83,{"date":1639,"open":1605,"high":1605,"low":1640,"close":1640,"change":280,"percent_change":342,"volume":600,"transactions":9,"vwap":1640},"2025-08-06",18.9,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":916,"volume":606,"transactions":9,"vwap":1644},"2025-08-05",18.84,19.02,0.195,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":606,"transactions":9,"vwap":1648},"2025-08-04",18.825,0.117,0.63,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":412,"volume":606,"transactions":9,"vwap":1653},"2025-08-01",18.708,-0.164,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1415,"transactions":9,"vwap":1658},"2025-07-31",18.86,18.872,-0.218,-1.14,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":659,"transactions":9,"vwap":1664},"2025-07-30",19.01,19.09,-0.468,-2.39,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":533,"volume":1672,"transactions":9,"vwap":1670},"2025-07-29",19.38,19.558,-0.082,140900,{"date":1674,"open":1381,"high":1381,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":612,"transactions":9,"vwap":1675},"2025-07-28",19.64,-0.3,-1.5,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1200,"percent_change":1221,"volume":606,"transactions":9,"vwap":1680},"2025-07-25",19.94,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":606,"transactions":9,"vwap":1683},"2025-07-24",20.0079994,-0.136,-0.68,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":150,"percent_change":1027,"volume":606,"transactions":9,"vwap":1688},"2025-07-23",20.144,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":93,"volume":1694,"transactions":9,"vwap":1692},"2025-07-22",20.049999,20.104,0.384,9400,{"date":1696,"open":1572,"high":1572,"low":1584,"close":1584,"change":881,"percent_change":87,"volume":612,"transactions":9,"vwap":1584},"2025-07-21",{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":1534,"volume":600,"transactions":9,"vwap":1700},"2025-07-18",19.665,19.676,-0.055,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":71,"volume":1708,"transactions":9,"vwap":1706},"2025-07-17",19.77,19.67,19.731,-0.102,17300,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":487,"volume":606,"transactions":9,"vwap":1712},"2025-07-16",19.87,19.833,0.075,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":612,"transactions":9,"vwap":1717},"2025-07-15",19.83,19.758,-0.372,-1.85,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":1150,"percent_change":1151,"volume":1333,"transactions":9,"vwap":1723},"2025-07-14",20.059999,20.13,20.056999,{"date":1726,"open":1381,"high":1727,"low":1381,"close":1727,"change":1728,"percent_change":562,"volume":612,"transactions":9,"vwap":1727},"2025-07-11",20.014999,0.015,{"date":1730,"open":1731,"high":1731,"low":556,"close":556,"change":1158,"percent_change":1650,"volume":612,"transactions":9,"vwap":556},"2025-07-10",20.040001,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":187,"volume":665,"transactions":9,"vwap":1735},"2025-07-09",19.82,19.874,0.037,{"date":1738,"open":1584,"high":1739,"low":1584,"close":1739,"change":1740,"percent_change":577,"volume":606,"transactions":9,"vwap":1739},"2025-07-08",19.837,0.147,{"date":1742,"open":1680,"high":1680,"low":1367,"close":1743,"change":1744,"percent_change":1745,"volume":1364,"transactions":9,"vwap":1743},"2025-07-07",19.69,-0.305,-1.53,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-07-03",19.9,20.027,19.995,0.069,0.35,1700,{"date":1755,"open":1756,"high":1757,"low":1361,"close":1757,"change":1758,"percent_change":86,"volume":659,"transactions":9,"vwap":1757},"2025-07-02",19.76,19.926,0.146,{"date":1760,"open":1761,"high":1447,"low":1761,"close":1762,"change":1027,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-07-01",19.59,19.78,1.02,6000,{"date":1766,"open":1174,"high":1767,"low":1768,"close":1767,"change":1435,"percent_change":125,"volume":665,"transactions":9,"vwap":1767},"2025-06-30",19.58,19.347,{"date":1770,"open":1342,"high":1342,"low":1342,"close":1342,"change":1186,"percent_change":1187,"volume":606,"transactions":9,"vwap":1342},"2025-06-27",{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":766,"volume":659,"transactions":9,"vwap":1774},"2025-06-26",18.98,19.502,0.242,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1780,"change":350,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-06-25",19.33,19.52,19.26,-2.63,1600,{"date":1784,"open":1762,"high":1762,"low":1762,"close":1762,"change":1187,"percent_change":472,"volume":606,"transactions":9,"vwap":1762},"2025-06-24",{"date":1786,"open":1787,"high":1564,"low":1787,"close":1564,"change":1788,"percent_change":1789,"volume":1415,"transactions":9,"vwap":1564},"2025-06-23",19.8,0.198,1.01,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":867,"percent_change":755,"volume":606,"transactions":9,"vwap":1792},"2025-06-20",19.652,{"date":1794,"open":1165,"high":1165,"low":1165,"close":1165,"change":1795,"percent_change":1650,"volume":606,"transactions":9,"vwap":1165},"2025-06-18",0.123,{"date":1797,"open":1767,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":406,"volume":665,"transactions":9,"vwap":1800},"2025-06-17",19.591,19.48,19.538,-0.018,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":630,"percent_change":79,"volume":612,"transactions":9,"vwap":1804},"2025-06-16",19.556,{"date":1806,"open":1618,"high":1807,"low":1618,"close":1807,"change":1808,"percent_change":1809,"volume":612,"transactions":9,"vwap":1807},"2025-06-13",19.49,-0.255,-1.29,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1388,"percent_change":850,"volume":606,"transactions":9,"vwap":1813},"2025-06-12",19.754,19.745,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1283,"percent_change":1606,"volume":606,"transactions":9,"vwap":1816},"2025-06-11",19.71,{"date":1818,"open":1454,"high":1454,"low":1454,"close":1454,"change":1095,"percent_change":1298,"volume":612,"transactions":9,"vwap":1454},"2025-06-10",{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":79,"volume":1333,"transactions":9,"vwap":1823},"2025-06-09",19.6,19.618,19.617,0.067,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":606,"transactions":9,"vwap":1827},"2025-06-06",19.55,0.274,1.42,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":946,"volume":665,"transactions":9,"vwap":1834},"2025-06-05",19.255,19.328,19.276,0.006,{"date":1837,"open":1838,"high":1336,"low":1838,"close":1336,"change":1580,"percent_change":1839,"volume":1059,"transactions":9,"vwap":1336},"2025-06-04",19.24,-0.27,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1353,"percent_change":1270,"volume":606,"transactions":9,"vwap":1843},"2025-06-03",19.32,19.322,{"date":1845,"open":1180,"high":1846,"low":1180,"close":1846,"change":1212,"percent_change":272,"volume":600,"transactions":9,"vwap":1846},"2025-06-02",19.261,{"date":1848,"open":1618,"high":926,"low":1618,"close":926,"change":1849,"percent_change":210,"volume":665,"transactions":9,"vwap":926},"2025-05-30",-0.001,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":130,"volume":1354,"transactions":9,"vwap":1854},"2025-05-29",19.14,19.288,19.281,0.166,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1424,"percent_change":245,"volume":606,"transactions":9,"vwap":1858},"2025-05-28",19.115,{"date":1860,"open":1657,"high":1861,"low":1657,"close":1861,"change":1862,"percent_change":1602,"volume":612,"transactions":9,"vwap":1861},"2025-05-27",19.145,0.444,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1580,"percent_change":1534,"volume":1782,"transactions":9,"vwap":1866},"2025-05-23",18.67,18.701,18.57,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":790,"volume":606,"transactions":9,"vwap":1870},"2025-05-22",18.753,-0.027,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":659,"transactions":9,"vwap":1875},"2025-05-21",19.1,18.78,-0.565,-2.92,{"date":1879,"open":925,"high":925,"low":1594,"close":1594,"change":1880,"percent_change":1881,"volume":1753,"transactions":9,"vwap":1594},"2025-05-20",-0.185,-0.95,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1701,"percent_change":1534,"volume":606,"transactions":9,"vwap":1884},"2025-05-19",19.53,{"date":1886,"open":1779,"high":1887,"low":1779,"close":1887,"change":1888,"percent_change":1308,"volume":659,"transactions":9,"vwap":1887},"2025-05-16",19.585,0.217,{"date":1890,"open":1838,"high":1891,"low":1838,"close":1891,"change":1892,"percent_change":1829,"volume":1893,"transactions":9,"vwap":1891},"2025-05-15",19.368,0.271,7100,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1019,"volume":1358,"transactions":9,"vwap":1898},"2025-05-14",19.11,19.07,19.097,-0.233,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1778,"change":1904,"percent_change":494,"volume":1349,"transactions":9,"vwap":1778},"2025-05-13",19.315,19.39,-0.18,{"date":1906,"open":1779,"high":1907,"low":1908,"close":945,"change":1348,"percent_change":1909,"volume":1910,"transactions":9,"vwap":945},"2025-05-12",19.559,19.475,2.09,1800,{"date":1912,"open":1896,"high":1896,"low":1896,"close":1896,"change":802,"percent_change":315,"volume":606,"transactions":9,"vwap":1896},"2025-05-09",{"date":1914,"open":1896,"high":1915,"low":1773,"close":1916,"change":1728,"percent_change":1100,"volume":1917,"transactions":9,"vwap":1916},"2025-05-08",19.13,19.049999,11400,{"date":1919,"open":1896,"high":1920,"low":1663,"close":1613,"change":729,"percent_change":541,"volume":174,"transactions":9,"vwap":1613},"2025-05-07",19.15,{"date":1922,"open":1247,"high":1923,"low":1247,"close":1924,"change":1925,"percent_change":1926,"volume":1349,"transactions":9,"vwap":1924},"2025-05-06",19.059999,19.011,-0.109,-0.57,{"date":1928,"open":1896,"high":1618,"low":1896,"close":1929,"change":946,"percent_change":1561,"volume":1930,"transactions":9,"vwap":1929},"2025-05-05",19.12,8500,{"date":1932,"open":1664,"high":1664,"low":1664,"close":1664,"change":80,"percent_change":86,"volume":606,"transactions":9,"vwap":1664},"2025-05-02",{"date":1934,"open":1935,"high":1265,"low":1936,"close":1265,"change":382,"percent_change":819,"volume":1937,"transactions":9,"vwap":1265},"2025-05-01",18.89,18.85,3700,{"date":1939,"open":1940,"high":1637,"low":1940,"close":1637,"change":730,"percent_change":761,"volume":1941,"transactions":9,"vwap":1637},"2025-04-30",18.5,1200,{"date":1943,"open":1944,"high":1945,"low":1865,"close":1944,"change":548,"percent_change":1586,"volume":1946,"transactions":9,"vwap":1944},"2025-04-29",18.72,18.79,3400,{"date":1948,"open":1949,"high":1936,"low":1950,"close":1936,"change":1951,"percent_change":86,"volume":1893,"transactions":9,"vwap":1936},"2025-04-28",18.63,18.61,0.138,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-04-25",18.712,-0.342,-1.79,170,{"date":1959,"open":1265,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":426,"volume":1963,"transactions":9,"vwap":1960},"2025-04-24",19.054001,18.92,0.084,30000,{"date":179,"open":1965,"high":1966,"low":1965,"close":1966,"change":445,"percent_change":976,"volume":1415,"transactions":9,"vwap":1966},18.96,18.97]