[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFCI":3,"homepage-market-summary":30,"stock-historical-RFCI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RFCI","2026-10-06",{"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},"ALPS Dynamic Core Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6275,0.9912,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.42,21.4,21.45,21.39,21.3791,0.0409,0.19,3371,23.040001,21.24,2946.9054187250995,10,2590,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},2403,876973.2601,-3.75,"2025-04-24",[183,186,195,204,213,221,230,240,249,257,267,277,286,294,304,314,323,330,338,347,356,364,371,382,392,399,406,414,422,431,440,448,455,462,469,473,482,488,498,504,509,515,523,530,537,545,551,558,562,569,575,582,589,596,602,609,614,622,629,636,644,653,657,664,670,677,683,689,695,703,708,712,716,720,725,728,732,736,740,744,746,752,756,760,765,769,773,779,782,787,790,794,797,800,807,811,815,818,821,826,832,835,838,841,843,847,850,852,854,859,863,865,867,869,873,877,884,888,892,899,904,907,910,913,915,921,929,931,935,938,941,946,950,953,956,959,963,969,974,978,985,988,991,994,996,1000,1004,1008,1014,1016,1020,1024,1030,1034,1039,1042,1046,1048,1052,1056,1058,1061,1065,1068,1071,1073,1075,1079,1084,1088,1091,1096,1100,1105,1111,1115,1118,1120,1124,1128,1131,1135,1137,1139,1141,1143,1147,1150,1154,1157,1160,1162,1164,1166,1168,1171,1174,1176,1180,1183,1185,1188,1191,1195,1198,1201,1203,1206,1208,1212,1216,1221,1224,1227,1233,1236,1241,1243,1245,1247,1249,1251,1253,1256,1258,1261,1267,1273,1275,1277,1279,1281,1283,1285,1287,1292,1297,1300,1305,1307,1310,1313,1318,1322,1325,1329,1331,1333,1336,1338,1340,1342,1344,1346,1348,1351,1353,1355,1358,1360,1362,1364,1366,1368,1371,1373,1376,1379,1382,1385,1387,1389,1393,1395,1397,1400,1403,1407,1409,1413,1415,1417,1419,1424,1427,1429,1431,1435,1438,1441,1444,1446,1448,1450,1452,1454,1456,1460,1462,1465,1467,1470,1475,1478,1483,1486,1490,1492,1495,1497,1500,1503,1506,1510,1514,1516,1518,1520,1522,1525,1528,1531,1534,1538,1543,1547,1549,1552,1555,1559,1561,1563,1565,1567,1569,1571,1573,1576,1578,1580,1583,1587,1589,1591,1594,1597,1600,1602,1605,1608,1612,1615,1617,1620,1622,1626,1629,1632,1635,1637,1639,1642,1644,1648,1650],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},41,21.4369,{"date":187,"open":188,"high":20,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",21.37,21.31,0.0156,0.07,57607.2531,306,21.364,{"date":196,"open":19,"high":19,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",21.34,21.3635,-0.0251,-0.12,3808.1612,55,21.356,{"date":205,"open":206,"high":18,"low":26,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",21.27,21.3886,0.0686,0.32,87926.1612,97,21.3837,{"date":214,"open":20,"high":20,"low":206,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",21.32,-0.0716,-0.33,13275.1612,115,21.3134,{"date":222,"open":18,"high":18,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",21.33,21.3916,-0.0134,-0.06,6904.1612,49,21.3646,{"date":231,"open":17,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",21.43,21.29,21.405,-0.08,-0.37,7694.1612,61,21.3762,{"date":241,"open":242,"high":243,"low":18,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":228,"vwap":248},"2026-09-25",21.46,21.49,21.485,-0.005,-0.02,8458.1612,21.4542,{"date":250,"open":251,"high":251,"low":243,"close":243,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",21.6,-0.0998,-0.46,1231.1612,38,21.5386,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",21.65,21.53,21.5898,-0.1752,-0.8,6567.1612,50,21.5829,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",21.8,21.69,21.765,0.025,0.11,3957.5042,52,21.7479,{"date":278,"open":279,"high":280,"low":281,"close":279,"change":282,"percent_change":82,"volume":283,"transactions":284,"vwap":285},"2026-09-21",21.74,21.75,21.61,0.03,10750.6832,110,21.7029,{"date":287,"open":288,"high":289,"low":270,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":288},"2026-09-18",21.7,21.71,-0.0549,-0.25,7420.2531,25,{"date":295,"open":280,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",21.7699,21.72,21.7649,0.0099,0.05,2270.2531,43,21.7407,{"date":305,"open":306,"high":307,"low":288,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",21.79,21.87,21.755,0.02,0.09,4698.2062,66,21.8128,{"date":315,"open":297,"high":279,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",21.705,21.735,-0.023,-0.11,4092.2071,47,21.7323,{"date":324,"open":289,"high":306,"low":289,"close":325,"change":326,"percent_change":309,"volume":327,"transactions":328,"vwap":329},"2026-09-14",21.758,0.0039,1927.4571,36,21.7662,{"date":331,"open":332,"high":332,"low":279,"close":333,"change":334,"percent_change":226,"volume":335,"transactions":336,"vwap":337},"2026-09-11",21.81,21.7541,-0.0121,4349.2071,57,21.7656,{"date":339,"open":332,"high":340,"low":341,"close":329,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",21.815,21.76,-0.1488,-0.68,4638.2071,33,21.7722,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",21.95,21.915,-0.03,-0.14,283.2071,32,21.9192,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":246,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",21.96,21.945,-0.09,135.2071,23,21.9603,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":245,"percent_change":246,"volume":368,"transactions":369,"vwap":370},"2026-09-04",22.02,21.965,7971.2071,31,21.9848,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",21.98,22.06,21.9001,21.97,0.0393,0.18,6656.2071,46,21.9511,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",21.94,21.89,21.9307,0.0007,0,6687.2071,54,21.9204,{"date":393,"open":376,"high":376,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":362,"vwap":398},"2026-09-01",21.93,-0.05,-0.23,201.2071,21.9644,{"date":400,"open":358,"high":373,"low":358,"close":373,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",-0.045,-0.2,678.2071,26,21.9771,{"date":407,"open":366,"high":408,"low":376,"close":409,"change":410,"percent_change":352,"volume":411,"transactions":412,"vwap":413},"2026-08-28",22.04,22.025,-0.0298,3779.2071,40,22.0145,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":309,"volume":420,"transactions":321,"vwap":421},"2026-08-27",22.07,22.01,22.0548,0.0038,1619.2071,22.0243,{"date":423,"open":424,"high":425,"low":426,"close":425,"change":427,"percent_change":319,"volume":428,"transactions":429,"vwap":430},"2026-08-26",22.035,22.051,21.99,-0.0239,2823.2071,53,22.0251,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":302,"vwap":439},"2026-08-25",22.05,22.0749,22.03,0.08,0.36,1182.2071,22.0462,{"date":441,"open":426,"high":442,"low":443,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":369,"vwap":447},"2026-08-24",21.9949,21.981,0.0499,0.23,1733.2071,21.9891,{"date":449,"open":450,"high":450,"low":394,"close":359,"change":451,"percent_change":452,"volume":453,"transactions":369,"vwap":454},"2026-08-21",21.955,-0.035,-0.16,3535.2071,21.9371,{"date":456,"open":358,"high":373,"low":358,"close":373,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",-0.1295,-0.59,7828.2071,44,21.9614,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":81,"volume":467,"transactions":345,"vwap":468},"2026-08-19",22.0901,22.1095,0.0745,2430.3711,22.0986,{"date":470,"open":417,"high":424,"low":417,"close":424,"change":309,"percent_change":310,"volume":471,"transactions":255,"vwap":472},"2026-08-18",1653.2071,22.0125,{"date":474,"open":416,"high":416,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",21.9,22.015,-0.075,-0.34,6707.2071,58,22.0046,{"date":483,"open":416,"high":484,"low":416,"close":484,"change":485,"percent_change":319,"volume":486,"transactions":487,"vwap":434},"2026-08-14",22.09,-0.025,3249.2071,24,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",22.165,22.065,22.115,0.06,0.27,7259.2071,51,22.0923,{"date":499,"open":500,"high":500,"low":433,"close":501,"change":388,"percent_change":388,"volume":502,"transactions":369,"vwap":503},"2026-08-12",22.08,22.055,2227.2071,22.0579,{"date":505,"open":374,"high":416,"low":433,"close":501,"change":388,"percent_change":388,"volume":506,"transactions":507,"vwap":508},"2026-08-11",1518.2071,19,22.0629,{"date":510,"open":416,"high":511,"low":408,"close":501,"change":395,"percent_change":396,"volume":512,"transactions":513,"vwap":514},"2026-08-10",22.0701,4355.2071,34,22.0678,{"date":516,"open":517,"high":518,"low":484,"close":519,"change":520,"percent_change":191,"volume":521,"transactions":184,"vwap":522},"2026-08-07",22.12,22.125,22.105,0.015,2237.2071,22.1014,{"date":524,"open":525,"high":525,"low":366,"close":484,"change":226,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",22.1,-0.27,26377.2071,67,22.0767,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":310,"volume":535,"transactions":536,"vwap":532},"2026-08-05",22.14,22.15,0.0192,11750.2071,20,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":507,"vwap":544},"2026-08-04",22.13,22.1308,0.0608,0.28,331.2071,22.1243,{"date":546,"open":416,"high":500,"low":416,"close":416,"change":547,"percent_change":548,"volume":549,"transactions":404,"vwap":550},"2026-08-03",0.1097,0.5,644.2071,22.0751,{"date":552,"open":349,"high":363,"low":349,"close":363,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",-0.0647,-0.29,901.2071,16,21.9504,{"date":559,"open":408,"high":408,"low":409,"close":409,"change":334,"percent_change":395,"volume":560,"transactions":507,"vwap":561},"2026-07-30",261.2071,22.0426,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":217,"volume":566,"transactions":567,"vwap":568},"2026-07-29",22.0371,-0.0729,12.2071,13,22.0685,{"date":570,"open":416,"high":571,"low":417,"close":571,"change":572,"percent_change":81,"volume":573,"transactions":321,"vwap":574},"2026-07-28",22.11,0.075,3919.2521,22.0455,{"date":576,"open":435,"high":424,"low":417,"close":424,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",0.035,0.16,1656.0391,29,22.0173,{"date":583,"open":409,"high":532,"low":426,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":529},"2026-07-24",22,0.0323,0.15,16345.2071,96,{"date":590,"open":349,"high":591,"low":349,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":536,"vwap":595},"2026-07-23",21.9677,-0.0523,-0.24,658.2071,21.9553,{"date":597,"open":408,"high":408,"low":366,"close":366,"change":235,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",-0.36,403.2071,65,22.0259,{"date":603,"open":416,"high":525,"low":416,"close":525,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-21",-0.015,-0.07,8650.2071,192,22.0886,{"date":610,"open":539,"high":533,"low":374,"close":492,"change":351,"percent_change":352,"volume":611,"transactions":612,"vwap":613},"2026-07-20",18434.2071,117,22.1062,{"date":615,"open":490,"high":616,"low":617,"close":617,"change":618,"percent_change":378,"volume":619,"transactions":620,"vwap":621},"2026-07-17",22.18,22.145,0.0399,1055.2071,27,22.1729,{"date":623,"open":500,"high":624,"low":500,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":487,"vwap":628},"2026-07-16",22.1051,-0.1149,-0.52,1019.2071,22.0878,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":507,"vwap":635},"2026-07-15",22.22,0.0465,0.21,209.2071,22.2153,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-14",22.1735,0.0385,0.17,181.2071,18,22.1746,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":362,"vwap":652},"2026-07-13",22.1501,22.16,22.135,-0.04,-0.18,568.2071,22.152,{"date":654,"open":647,"high":655,"low":647,"close":655,"change":401,"percent_change":402,"volume":656,"transactions":9,"vwap":655},"2026-07-10",22.175,800,{"date":658,"open":659,"high":660,"low":631,"close":631,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":631},"2026-07-09",22.24,22.28,0.064,0.29,300,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":526,"volume":669,"transactions":9,"vwap":667},"2026-07-08",22.23,22.156,-0.059,1500,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-07",22.25,22.215,-0.085,-0.38,500,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":282,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-06",22.34,22.3,0.13,700,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-02",22.27,0.045,0.2,100,{"date":690,"open":666,"high":691,"low":692,"close":693,"change":226,"percent_change":526,"volume":694,"transactions":9,"vwap":693},"2026-07-01",22.245,22.19,22.225,4200,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-30",22.33,22.4,22.285,-0.105,-0.47,4300,{"date":704,"open":705,"high":705,"low":706,"close":705,"change":707,"percent_change":152,"volume":663,"transactions":9,"vwap":705},"2026-06-29",22.39,22.38,0.01,{"date":709,"open":710,"high":706,"low":710,"close":706,"change":520,"percent_change":191,"volume":711,"transactions":9,"vwap":706},"2026-06-26",22.375,600,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":707,"percent_change":152,"volume":656,"transactions":9,"vwap":715},"2026-06-25",22.37,22.365,{"date":717,"open":706,"high":706,"low":679,"close":718,"change":436,"percent_change":437,"volume":719,"transactions":9,"vwap":718},"2026-06-24",22.355,900,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":272,"percent_change":273,"volume":724,"transactions":9,"vwap":723},"2026-06-23",22.31,22.275,400,{"date":726,"open":672,"high":672,"low":666,"close":672,"change":727,"percent_change":395,"volume":176,"transactions":9,"vwap":672},"2026-06-22",-0.011,{"date":729,"open":680,"high":680,"low":730,"close":730,"change":731,"percent_change":217,"volume":711,"transactions":9,"vwap":730},"2026-06-18",22.261,-0.074,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":735},"2026-06-17",22.41,22.335,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":520,"percent_change":191,"volume":739,"transactions":9,"vwap":738},"2026-06-16",22.42,200,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":272,"percent_change":273,"volume":682,"transactions":9,"vwap":743},"2026-06-15",22.435,22.405,{"date":745,"open":705,"high":705,"low":706,"close":706,"change":604,"percent_change":605,"volume":663,"transactions":9,"vwap":706},"2026-06-12",{"date":747,"open":697,"high":748,"low":660,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-11",22.395,0.125,0.56,5300,{"date":753,"open":722,"high":722,"low":754,"close":685,"change":755,"percent_change":246,"volume":676,"transactions":9,"vwap":685},"2026-06-10",22.26,-0.004,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":640,"volume":739,"transactions":9,"vwap":758},"2026-06-09",22.274,0.038,{"date":761,"open":659,"high":672,"low":762,"close":763,"change":764,"percent_change":452,"volume":176,"transactions":9,"vwap":763},"2026-06-08",22.21,22.236,-0.036,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":217,"volume":688,"transactions":9,"vwap":767},"2026-06-05",22.272,-0.073,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":640,"volume":688,"transactions":9,"vwap":771},"2026-06-04",22.345,0.037,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":663,"transactions":9,"vwap":776},"2026-06-03",22.29,22.308,-0.067,-0.3,{"date":780,"open":710,"high":710,"low":710,"close":710,"change":781,"percent_change":82,"volume":688,"transactions":9,"vwap":710},"2026-06-02",0.032,{"date":783,"open":631,"high":784,"low":631,"close":784,"change":785,"percent_change":493,"volume":786,"transactions":9,"vwap":784},"2026-06-01",22.343,0.014,12500,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":785,"percent_change":493,"volume":688,"transactions":9,"vwap":789},"2026-05-29",22.329,{"date":791,"open":697,"high":697,"low":792,"close":792,"change":577,"percent_change":578,"volume":793,"transactions":9,"vwap":792},"2026-05-28",22.315,2400,{"date":795,"open":775,"high":775,"low":660,"close":660,"change":245,"percent_change":246,"volume":796,"transactions":9,"vwap":660},"2026-05-27",4900,{"date":798,"open":660,"high":775,"low":660,"close":699,"change":799,"percent_change":445,"volume":656,"transactions":9,"vwap":699},"2026-05-26",0.052,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-22",22.2,22.233,0.073,0.33,1200,{"date":808,"open":647,"high":647,"low":647,"close":647,"change":809,"percent_change":810,"volume":688,"transactions":9,"vwap":647},"2026-05-21",-0.057,-0.26,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":96,"volume":688,"transactions":9,"vwap":813},"2026-05-20",22.217,0.112,{"date":816,"open":571,"high":517,"low":525,"close":519,"change":817,"percent_change":554,"volume":176,"transactions":9,"vwap":519},"2026-05-19",-0.065,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":282,"percent_change":82,"volume":663,"transactions":9,"vwap":820},"2026-05-18",22.17,{"date":822,"open":539,"high":762,"low":519,"close":532,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":532},"2026-05-15",-0.157,-0.7,1600,{"date":827,"open":828,"high":829,"low":685,"close":830,"change":831,"percent_change":707,"volume":656,"transactions":9,"vwap":830},"2026-05-14",22.32,22.321,22.297,0.002,{"date":833,"open":680,"high":680,"low":834,"close":834,"change":245,"percent_change":246,"volume":739,"transactions":9,"vwap":834},"2026-05-13",22.295,{"date":836,"open":680,"high":680,"low":680,"close":680,"change":837,"percent_change":291,"volume":688,"transactions":9,"vwap":680},"2026-05-12",-0.055,{"date":839,"open":840,"high":714,"low":679,"close":718,"change":451,"percent_change":452,"volume":669,"transactions":9,"vwap":718},"2026-05-11",22.36,{"date":842,"open":706,"high":705,"low":840,"close":705,"change":799,"percent_change":445,"volume":724,"transactions":9,"vwap":705},"2026-05-08",{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":478,"volume":688,"transactions":9,"vwap":845},"2026-05-07",22.338,-0.077,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":436,"percent_change":437,"volume":688,"transactions":9,"vwap":849},"2026-05-06",22.415,{"date":851,"open":697,"high":735,"low":697,"close":735,"change":686,"percent_change":687,"volume":663,"transactions":9,"vwap":735},"2026-05-05",{"date":853,"open":834,"high":834,"low":775,"close":775,"change":226,"percent_change":526,"volume":663,"transactions":9,"vwap":775},"2026-05-04",{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":688,"transactions":9,"vwap":856},"2026-05-01",22.35,0.027,0.12,{"date":860,"open":679,"high":679,"low":861,"close":861,"change":862,"percent_change":707,"volume":663,"transactions":9,"vwap":861},"2026-04-30",22.323,0.003,{"date":864,"open":856,"high":856,"low":828,"close":828,"change":477,"percent_change":217,"volume":663,"transactions":9,"vwap":828},"2026-04-29",{"date":866,"open":714,"high":748,"low":714,"close":748,"change":246,"percent_change":360,"volume":711,"transactions":9,"vwap":748},"2026-04-28",{"date":868,"open":849,"high":849,"low":849,"close":849,"change":401,"percent_change":402,"volume":688,"transactions":9,"vwap":849},"2026-04-27",{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":586,"volume":688,"transactions":9,"vwap":871},"2026-04-24",22.46,0.033,{"date":874,"open":734,"high":875,"low":734,"close":875,"change":876,"percent_change":352,"volume":663,"transactions":9,"vwap":875},"2026-04-23",22.427,-0.032,{"date":878,"open":871,"high":879,"low":880,"close":881,"change":882,"percent_change":436,"volume":883,"transactions":9,"vwap":881},"2026-04-22",22.48,22.44,22.459,0.019,4500,{"date":885,"open":886,"high":886,"low":880,"close":880,"change":605,"percent_change":887,"volume":711,"transactions":9,"vwap":880},"2026-04-21",22.47,-0.31,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":309,"volume":663,"transactions":9,"vwap":890},"2026-04-20",22.51,0.005,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":310,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-17",22.49,22.52,22.505,0.4,5400,{"date":900,"open":901,"high":901,"low":849,"close":849,"change":902,"percent_change":903,"volume":663,"transactions":9,"vwap":849},"2026-04-16",22.45,-0.13,-0.58,{"date":905,"open":879,"high":906,"low":879,"close":906,"change":604,"percent_change":605,"volume":176,"transactions":9,"vwap":906},"2026-04-15",22.545,{"date":908,"open":890,"high":909,"low":890,"close":909,"change":300,"percent_change":89,"volume":676,"transactions":9,"vwap":909},"2026-04-14",22.56,{"date":911,"open":879,"high":890,"low":901,"close":890,"change":152,"percent_change":378,"volume":912,"transactions":9,"vwap":890},"2026-04-13",1300,{"date":914,"open":886,"high":886,"low":886,"close":886,"change":451,"percent_change":452,"volume":688,"transactions":9,"vwap":886},"2026-04-10",{"date":916,"open":917,"high":890,"low":917,"close":896,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":896},"2026-04-09",22.5,-0.022,-0.1,1700,{"date":922,"open":923,"high":924,"low":917,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-08",22.55,22.57,22.527,0.087,0.39,2600,{"date":930,"open":901,"high":894,"low":880,"close":880,"change":245,"percent_change":246,"volume":793,"transactions":9,"vwap":880},"2026-04-07",{"date":932,"open":901,"high":901,"low":698,"close":933,"change":520,"percent_change":191,"volume":934,"transactions":9,"vwap":933},"2026-04-06",22.445,6800,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":272,"percent_change":273,"volume":688,"transactions":9,"vwap":937},"2026-04-02",22.43,{"date":939,"open":698,"high":743,"low":698,"close":743,"change":940,"percent_change":282,"volume":724,"transactions":9,"vwap":743},"2026-04-01",0.007,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":663,"transactions":9,"vwap":943},"2026-03-31",22.398,0.078,0.35,{"date":947,"open":697,"high":697,"low":685,"close":828,"change":948,"percent_change":949,"volume":711,"transactions":9,"vwap":828},"2026-03-30",0.126,0.57,{"date":951,"open":666,"high":660,"low":952,"close":952,"change":764,"percent_change":452,"volume":719,"transactions":9,"vwap":952},"2026-03-27",22.194,{"date":954,"open":685,"high":685,"low":666,"close":666,"change":319,"percent_change":955,"volume":711,"transactions":9,"vwap":666},"2026-03-26",-0.49,{"date":957,"open":679,"high":679,"low":679,"close":679,"change":191,"percent_change":958,"volume":688,"transactions":9,"vwap":679},"2026-03-25",0.31,{"date":960,"open":685,"high":685,"low":685,"close":685,"change":961,"percent_change":962,"volume":688,"transactions":9,"vwap":685},"2026-03-24",-0.079,-0.35,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":676,"transactions":9,"vwap":966},"2026-03-23",22.305,22.349,0.066,0.3,{"date":970,"open":680,"high":697,"low":685,"close":971,"change":972,"percent_change":973,"volume":682,"transactions":9,"vwap":971},"2026-03-20",22.283,-0.143,-0.64,{"date":975,"open":706,"high":976,"low":706,"close":976,"change":977,"percent_change":554,"volume":739,"transactions":9,"vwap":976},"2026-03-19",22.426,-0.066,{"date":979,"open":980,"high":906,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-03-18",22.53,22.492,-0.063,-0.28,8400,{"date":986,"open":909,"high":909,"low":923,"close":987,"change":300,"percent_change":89,"volume":682,"transactions":9,"vwap":987},"2026-03-17",22.555,{"date":989,"open":890,"high":987,"low":894,"close":896,"change":572,"percent_change":805,"volume":990,"transactions":9,"vwap":896},"2026-03-16",65700,{"date":992,"open":880,"high":901,"low":937,"close":937,"change":604,"percent_change":605,"volume":993,"transactions":9,"vwap":937},"2026-03-13",2800,{"date":995,"open":894,"high":894,"low":937,"close":933,"change":235,"percent_change":598,"volume":682,"transactions":9,"vwap":933},"2026-03-12",{"date":997,"open":923,"high":923,"low":890,"close":998,"change":999,"percent_change":73,"volume":719,"transactions":9,"vwap":998},"2026-03-11",22.525,-0.115,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":235,"percent_change":962,"volume":682,"transactions":9,"vwap":1003},"2026-03-10",22.63,22.64,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":577,"percent_change":586,"volume":739,"transactions":9,"vwap":1007},"2026-03-09",22.69,22.72,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":388,"percent_change":388,"volume":1013,"transactions":9,"vwap":1012},"2026-03-06",22.66,22.73,22.685,2000,{"date":1015,"open":1012,"high":1012,"low":1012,"close":1012,"change":235,"percent_change":962,"volume":688,"transactions":9,"vwap":1012},"2026-03-05",{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":649,"volume":688,"transactions":9,"vwap":1018},"2026-03-04",22.765,-0.01,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":245,"percent_change":246,"volume":739,"transactions":9,"vwap":1023},"2026-03-03",22.75,22.775,{"date":1025,"open":1026,"high":1027,"low":1007,"close":1027,"change":1028,"percent_change":1029,"volume":719,"transactions":9,"vwap":1027},"2026-03-02",22.77,22.78,-0.095,-0.42,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":577,"percent_change":586,"volume":663,"transactions":9,"vwap":1033},"2026-02-27",22.88,22.875,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":152,"percent_change":378,"volume":669,"transactions":9,"vwap":1037},"2026-02-26",22.835,22.84,22.815,{"date":1040,"open":1041,"high":1041,"low":1022,"close":1041,"change":1019,"percent_change":649,"volume":920,"transactions":9,"vwap":1041},"2026-02-25",22.8,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1019,"percent_change":649,"volume":656,"transactions":9,"vwap":1045},"2026-02-24",22.82,22.81,{"date":1047,"open":1044,"high":1044,"low":1044,"close":1044,"change":577,"percent_change":586,"volume":656,"transactions":9,"vwap":1044},"2026-02-23",{"date":1049,"open":1027,"high":1050,"low":1027,"close":1051,"change":282,"percent_change":681,"volume":793,"transactions":9,"vwap":1051},"2026-02-20",22.79,22.785,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":235,"percent_change":962,"volume":663,"transactions":9,"vwap":1055},"2026-02-19",22.751,22.755,{"date":1057,"open":1036,"high":1036,"low":1036,"close":1036,"change":1019,"percent_change":649,"volume":688,"transactions":9,"vwap":1036},"2026-02-18",{"date":1059,"open":1037,"high":1060,"low":1037,"close":1060,"change":245,"percent_change":246,"volume":676,"transactions":9,"vwap":1060},"2026-02-17",22.845,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":107,"volume":688,"transactions":9,"vwap":1063},"2026-02-13",22.85,0.055,{"date":1066,"open":1026,"high":1067,"low":1026,"close":1067,"change":1064,"percent_change":107,"volume":676,"transactions":9,"vwap":1067},"2026-02-12",22.795,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":388,"percent_change":388,"volume":688,"transactions":9,"vwap":1070},"2026-02-11",22.74,{"date":1072,"open":1070,"high":1070,"low":1070,"close":1070,"change":1064,"percent_change":107,"volume":739,"transactions":9,"vwap":1070},"2026-02-10",{"date":1074,"open":1012,"high":1012,"low":1012,"close":1012,"change":1019,"percent_change":649,"volume":688,"transactions":9,"vwap":1012},"2026-02-09",{"date":1076,"open":1012,"high":1077,"low":1078,"close":1077,"change":707,"percent_change":152,"volume":993,"transactions":9,"vwap":1077},"2026-02-06",22.695,22.68,{"date":1080,"open":1010,"high":1012,"low":1081,"close":1012,"change":1082,"percent_change":1083,"volume":176,"transactions":9,"vwap":1012},"2026-02-05",22.65,0.095,0.42,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1019,"percent_change":649,"volume":656,"transactions":9,"vwap":1087},"2026-02-04",22.58,22.59,{"date":1089,"open":1087,"high":1090,"low":1087,"close":1090,"change":520,"percent_change":191,"volume":663,"transactions":9,"vwap":1090},"2026-02-03",22.6,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":739,"transactions":9,"vwap":1093},"2026-02-02",22.585,-0.047,-0.21,{"date":1097,"open":1002,"high":1010,"low":1002,"close":1098,"change":1099,"percent_change":1019,"volume":806,"transactions":9,"vwap":1098},"2026-01-30",22.632,-0.003,{"date":1101,"open":1102,"high":1103,"low":924,"close":1103,"change":152,"percent_change":378,"volume":1104,"transactions":9,"vwap":1103},"2026-01-29",22.62,22.635,2300,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":711,"transactions":9,"vwap":1108},"2026-01-28",22.61,22.595,-0.042,-0.19,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":200,"volume":739,"transactions":9,"vwap":1113},"2026-01-27",22.637,-0.028,{"date":1116,"open":1010,"high":1117,"low":1010,"close":1117,"change":272,"percent_change":273,"volume":711,"transactions":9,"vwap":1117},"2026-01-26",22.665,{"date":1119,"open":1003,"high":1003,"low":1107,"close":1003,"change":245,"percent_change":246,"volume":656,"transactions":9,"vwap":1003},"2026-01-23",{"date":1121,"open":1002,"high":1122,"low":1102,"close":1122,"change":226,"percent_change":810,"volume":1123,"transactions":9,"vwap":1122},"2026-01-22",22.645,15500,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1064,"percent_change":107,"volume":663,"transactions":9,"vwap":1127},"2026-01-21",22.67,22.705,{"date":1129,"open":1122,"high":1130,"low":1122,"close":1081,"change":226,"percent_change":810,"volume":682,"transactions":9,"vwap":1081},"2026-01-20",22.655,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":226,"percent_change":810,"volume":711,"transactions":9,"vwap":1134},"2026-01-16",22.711,22.71,{"date":1136,"open":1050,"high":1050,"low":1026,"close":1026,"change":246,"percent_change":360,"volume":739,"transactions":9,"vwap":1026},"2026-01-15",{"date":1138,"open":1041,"high":1041,"low":1050,"close":1050,"change":577,"percent_change":586,"volume":663,"transactions":9,"vwap":1050},"2026-01-14",{"date":1140,"open":1018,"high":1018,"low":1055,"close":1055,"change":520,"percent_change":191,"volume":724,"transactions":9,"vwap":1055},"2026-01-13",{"date":1142,"open":1070,"high":1070,"low":1070,"close":1070,"change":245,"percent_change":246,"volume":1013,"transactions":9,"vwap":1070},"2026-01-12",{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":493,"percent_change":1146,"volume":688,"transactions":9,"vwap":1145},"2026-01-09",22.745,0.26,{"date":1148,"open":1012,"high":1012,"low":1012,"close":1012,"change":395,"percent_change":1149,"volume":688,"transactions":9,"vwap":1012},"2026-01-08",-0.22,{"date":1151,"open":1007,"high":1152,"low":1134,"close":1152,"change":152,"percent_change":378,"volume":1153,"transactions":9,"vwap":1152},"2026-01-07",22.735,17400,{"date":1155,"open":1156,"high":1077,"low":1117,"close":1077,"change":388,"percent_change":388,"volume":656,"transactions":9,"vwap":1077},"2026-01-06",22.666,{"date":1158,"open":1077,"high":1159,"low":1077,"close":1077,"change":1064,"percent_change":107,"volume":656,"transactions":9,"vwap":1077},"2026-01-05",22.696,{"date":1161,"open":1122,"high":1010,"low":1003,"close":1003,"change":395,"percent_change":1149,"volume":711,"transactions":9,"vwap":1003},"2026-01-02",{"date":1163,"open":1070,"high":1070,"low":1006,"close":1006,"change":395,"percent_change":1149,"volume":711,"transactions":9,"vwap":1006},"2025-12-31",{"date":1165,"open":1070,"high":1070,"low":1070,"close":1070,"change":891,"percent_change":309,"volume":739,"transactions":9,"vwap":1070},"2025-12-30",{"date":1167,"open":1152,"high":1152,"low":1152,"close":1152,"change":309,"percent_change":310,"volume":688,"transactions":9,"vwap":1152},"2025-12-29",{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":152,"percent_change":378,"volume":688,"transactions":9,"vwap":1170},"2025-12-26",22.715,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":282,"percent_change":681,"volume":739,"transactions":9,"vwap":1173},"2025-12-24",22.675,{"date":1175,"open":1122,"high":1122,"low":1122,"close":1122,"change":572,"percent_change":805,"volume":739,"transactions":9,"vwap":1122},"2025-12-23",{"date":1177,"open":1003,"high":1003,"low":1178,"close":924,"change":674,"percent_change":675,"volume":1179,"transactions":9,"vwap":924},"2025-12-22",22.54,26300,{"date":1181,"open":1006,"high":1006,"low":1102,"close":1130,"change":351,"percent_change":902,"volume":1182,"transactions":9,"vwap":1130},"2025-12-19",9400,{"date":1184,"open":1006,"high":1006,"low":1012,"close":1012,"change":395,"percent_change":1149,"volume":724,"transactions":9,"vwap":1012},"2025-12-18",{"date":1186,"open":1011,"high":1026,"low":1011,"close":1152,"change":245,"percent_change":246,"volume":1187,"transactions":9,"vwap":1152},"2025-12-17",1400,{"date":1189,"open":1007,"high":1070,"low":1190,"close":1070,"change":577,"percent_change":586,"volume":176,"transactions":9,"vwap":1070},"2025-12-16",22.717,{"date":1192,"open":1007,"high":1193,"low":1194,"close":1127,"change":282,"percent_change":681,"volume":751,"transactions":9,"vwap":1127},"2025-12-15",22.76,22.7,{"date":1196,"open":1107,"high":1078,"low":1107,"close":1173,"change":902,"percent_change":1197,"volume":676,"transactions":9,"vwap":1173},"2025-12-12",-0.57,{"date":1199,"open":1041,"high":1200,"low":1041,"close":1200,"change":686,"percent_change":687,"volume":711,"transactions":9,"vwap":1200},"2025-12-11",22.805,{"date":1202,"open":1007,"high":1193,"low":1007,"close":1193,"change":436,"percent_change":945,"volume":663,"transactions":9,"vwap":1193},"2025-12-10",{"date":1204,"open":1134,"high":1134,"low":1173,"close":1078,"change":245,"percent_change":246,"volume":1205,"transactions":9,"vwap":1078},"2025-12-09",2100,{"date":1207,"open":1126,"high":1012,"low":1126,"close":1012,"change":351,"percent_change":902,"volume":676,"transactions":9,"vwap":1012},"2025-12-08",{"date":1209,"open":1210,"high":1170,"low":1134,"close":1170,"change":604,"percent_change":605,"volume":1211,"transactions":9,"vwap":1170},"2025-12-05",22.714,2900,{"date":1213,"open":1070,"high":1070,"low":1159,"close":1011,"change":731,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1011},"2025-12-04",-0.32,9500,{"date":1217,"open":1067,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":82,"volume":676,"transactions":9,"vwap":1218},"2025-12-03",22.804,22.787,0.031,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":872,"percent_change":586,"volume":739,"transactions":9,"vwap":1223},"2025-12-02",22.773,{"date":1225,"open":1070,"high":1070,"low":1070,"close":1070,"change":999,"percent_change":1226,"volume":688,"transactions":9,"vwap":1070},"2025-12-01",-0.5,{"date":1228,"open":1037,"high":1229,"low":1230,"close":1231,"change":388,"percent_change":388,"volume":1232,"transactions":9,"vwap":1231},"2025-11-28",22.895,22.837,22.855,1100,{"date":1234,"open":1063,"high":1231,"low":1063,"close":1231,"change":1235,"percent_change":586,"volume":663,"transactions":9,"vwap":1231},"2025-11-26",0.034,{"date":1237,"open":1045,"high":1238,"low":1239,"close":1240,"change":967,"percent_change":662,"volume":1232,"transactions":9,"vwap":1240},"2025-11-25",22.83,22.807,22.821,{"date":1242,"open":1022,"high":1055,"low":1022,"close":1055,"change":577,"percent_change":586,"volume":1232,"transactions":9,"vwap":1055},"2025-11-24",{"date":1244,"open":1134,"high":1007,"low":1010,"close":1007,"change":577,"percent_change":586,"volume":669,"transactions":9,"vwap":1007},"2025-11-21",{"date":1246,"open":1006,"high":1134,"low":1012,"close":1012,"change":395,"percent_change":1149,"volume":682,"transactions":9,"vwap":1012},"2025-11-20",{"date":1248,"open":1193,"high":1193,"low":1152,"close":1152,"change":891,"percent_change":309,"volume":663,"transactions":9,"vwap":1152},"2025-11-19",{"date":1250,"open":1022,"high":1022,"low":1194,"close":1011,"change":388,"percent_change":388,"volume":669,"transactions":9,"vwap":1011},"2025-11-18",{"date":1252,"open":1011,"high":1011,"low":1011,"close":1011,"change":520,"percent_change":191,"volume":663,"transactions":9,"vwap":1011},"2025-11-17",{"date":1254,"open":1070,"high":1070,"low":1170,"close":1170,"change":451,"percent_change":1255,"volume":676,"transactions":9,"vwap":1170},"2025-11-14",-0.15,{"date":1257,"open":1022,"high":1022,"low":1022,"close":1022,"change":226,"percent_change":810,"volume":688,"transactions":9,"vwap":1022},"2025-11-13",{"date":1259,"open":1044,"high":1238,"low":1193,"close":1045,"change":604,"percent_change":605,"volume":1260,"transactions":9,"vwap":1045},"2025-11-12",5500,{"date":1262,"open":1041,"high":1263,"low":1027,"close":1264,"change":1265,"percent_change":1266,"volume":912,"transactions":9,"vwap":1264},"2025-11-11",22.873,22.825,0.058,0.25,{"date":1268,"open":1269,"high":1270,"low":1022,"close":1271,"change":1272,"percent_change":226,"volume":825,"transactions":9,"vwap":1271},"2025-11-10",22.771,22.779,22.767,-0.013,{"date":1274,"open":1023,"high":1027,"low":1070,"close":1027,"change":891,"percent_change":309,"volume":793,"transactions":9,"vwap":1027},"2025-11-07",{"date":1276,"open":1026,"high":1023,"low":1026,"close":1023,"change":493,"percent_change":1146,"volume":663,"transactions":9,"vwap":1023},"2025-11-06",{"date":1278,"open":1194,"high":1170,"low":1194,"close":1170,"change":226,"percent_change":810,"volume":663,"transactions":9,"vwap":1170},"2025-11-05",{"date":1280,"open":1027,"high":1050,"low":1026,"close":1023,"change":282,"percent_change":681,"volume":682,"transactions":9,"vwap":1023},"2025-11-04",{"date":1282,"open":1145,"high":1145,"low":1145,"close":1145,"change":401,"percent_change":402,"volume":688,"transactions":9,"vwap":1145},"2025-11-03",{"date":1284,"open":1050,"high":1050,"low":1050,"close":1050,"change":891,"percent_change":309,"volume":676,"transactions":9,"vwap":1050},"2025-10-31",{"date":1286,"open":1051,"high":1051,"low":1051,"close":1051,"change":731,"percent_change":1214,"volume":663,"transactions":9,"vwap":1051},"2025-10-30",{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":236,"volume":711,"transactions":9,"vwap":1290},"2025-10-29",22.94,22.859,-0.086,{"date":1293,"open":1289,"high":1294,"low":1295,"close":1296,"change":707,"percent_change":152,"volume":682,"transactions":9,"vwap":1296},"2025-10-28",22.955,22.937,22.945,{"date":1298,"open":1229,"high":1289,"low":1229,"close":1299,"change":282,"percent_change":681,"volume":719,"transactions":9,"vwap":1299},"2025-10-27",22.935,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":707,"percent_change":152,"volume":656,"transactions":9,"vwap":1304},"2025-10-24",22.92,22.891,22.905,{"date":1306,"open":1303,"high":1304,"low":1303,"close":1229,"change":200,"percent_change":626,"volume":682,"transactions":9,"vwap":1229},"2025-10-23",{"date":1308,"open":362,"high":1309,"low":362,"close":1309,"change":707,"percent_change":152,"volume":676,"transactions":9,"vwap":1309},"2025-10-22",23.014999,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":520,"percent_change":191,"volume":739,"transactions":9,"vwap":1312},"2025-10-21",23.0049992,{"date":1314,"open":1315,"high":25,"low":1315,"close":1316,"change":493,"percent_change":1146,"volume":1317,"transactions":9,"vwap":1316},"2025-10-20",22.95,22.99,2200,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":245,"percent_change":246,"volume":724,"transactions":9,"vwap":1321},"2025-10-17",22.925,22.93,{"date":1323,"open":1289,"high":1289,"low":1299,"close":1299,"change":686,"percent_change":687,"volume":1324,"transactions":9,"vwap":1299},"2025-10-16",1800,{"date":1326,"open":1289,"high":1289,"low":1327,"close":1328,"change":577,"percent_change":586,"volume":176,"transactions":9,"vwap":1328},"2025-10-15",22.87,22.89,{"date":1330,"open":1063,"high":1231,"low":1063,"close":1231,"change":309,"percent_change":310,"volume":739,"transactions":9,"vwap":1231},"2025-10-14",{"date":1332,"open":1045,"high":1036,"low":1045,"close":1036,"change":1272,"percent_change":226,"volume":682,"transactions":9,"vwap":1036},"2025-10-13",{"date":1334,"open":1264,"high":1335,"low":1264,"close":1335,"change":944,"percent_change":81,"volume":663,"transactions":9,"vwap":1335},"2025-10-10",22.848,{"date":1337,"open":1026,"high":1026,"low":1026,"close":1026,"change":485,"percent_change":319,"volume":688,"transactions":9,"vwap":1026},"2025-10-09",{"date":1339,"open":1067,"high":1067,"low":1067,"close":1067,"change":388,"percent_change":388,"volume":739,"transactions":9,"vwap":1067},"2025-10-08",{"date":1341,"open":1044,"high":1044,"low":1050,"close":1067,"change":282,"percent_change":681,"volume":1232,"transactions":9,"vwap":1067},"2025-10-07",{"date":1343,"open":1193,"high":1026,"low":1193,"close":1018,"change":395,"percent_change":1149,"volume":676,"transactions":9,"vwap":1018},"2025-10-06",{"date":1345,"open":1238,"high":1238,"low":1038,"close":1038,"change":388,"percent_change":388,"volume":682,"transactions":9,"vwap":1038},"2025-10-03",{"date":1347,"open":1045,"high":1038,"low":1045,"close":1038,"change":707,"percent_change":152,"volume":711,"transactions":9,"vwap":1038},"2025-10-02",{"date":1349,"open":1269,"high":1200,"low":1070,"close":1200,"change":300,"percent_change":89,"volume":1350,"transactions":9,"vwap":1200},"2025-10-01",4600,{"date":1352,"open":1022,"high":1055,"low":1022,"close":1055,"change":246,"percent_change":360,"volume":663,"transactions":9,"vwap":1055},"2025-09-30",{"date":1354,"open":1193,"high":1023,"low":1193,"close":1023,"change":300,"percent_change":89,"volume":656,"transactions":9,"vwap":1023},"2025-09-29",{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1019,"percent_change":649,"volume":688,"transactions":9,"vwap":1357},"2025-09-26",22.725,{"date":1359,"open":1007,"high":1152,"low":1007,"close":1152,"change":451,"percent_change":1255,"volume":719,"transactions":9,"vwap":1152},"2025-09-25",{"date":1361,"open":1051,"high":1051,"low":1026,"close":1026,"change":351,"percent_change":902,"volume":663,"transactions":9,"vwap":1026},"2025-09-24",{"date":1363,"open":1023,"high":1045,"low":1023,"close":1041,"change":520,"percent_change":191,"volume":806,"transactions":9,"vwap":1041},"2025-09-23",{"date":1365,"open":1027,"high":1050,"low":1027,"close":1051,"change":707,"percent_change":152,"volume":682,"transactions":9,"vwap":1051},"2025-09-22",{"date":1367,"open":1193,"high":1023,"low":1193,"close":1023,"change":351,"percent_change":902,"volume":724,"transactions":9,"vwap":1023},"2025-09-19",{"date":1369,"open":1041,"high":1200,"low":1041,"close":1200,"change":360,"percent_change":1370,"volume":663,"transactions":9,"vwap":1200},"2025-09-18",-0.39,{"date":1372,"open":1328,"high":1229,"low":1328,"close":1229,"change":401,"percent_change":402,"volume":739,"transactions":9,"vwap":1229},"2025-09-17",{"date":1374,"open":1296,"high":1312,"low":1299,"close":1289,"change":891,"percent_change":309,"volume":1375,"transactions":9,"vwap":1289},"2025-09-16",1900,{"date":1377,"open":1321,"high":1315,"low":1321,"close":1299,"change":300,"percent_change":89,"volume":1378,"transactions":9,"vwap":1299},"2025-09-15",2700,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":351,"percent_change":902,"volume":688,"transactions":9,"vwap":1381},"2025-09-12",22.885,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":152,"percent_change":640,"volume":688,"transactions":9,"vwap":1384},"2025-09-11",22.915,{"date":1386,"open":1327,"high":1033,"low":1327,"close":1033,"change":152,"percent_change":378,"volume":724,"transactions":9,"vwap":1033},"2025-09-10",{"date":1388,"open":1036,"high":1036,"low":1036,"close":1036,"change":351,"percent_change":902,"volume":739,"transactions":9,"vwap":1036},"2025-09-09",{"date":1390,"open":1391,"high":1327,"low":1391,"close":1392,"change":282,"percent_change":681,"volume":656,"transactions":9,"vwap":1392},"2025-09-08",22.86,22.865,{"date":1394,"open":1060,"high":1060,"low":1036,"close":1036,"change":858,"percent_change":102,"volume":656,"transactions":9,"vwap":1036},"2025-09-05",{"date":1396,"open":1117,"high":1170,"low":1117,"close":1170,"change":1064,"percent_change":107,"volume":682,"transactions":9,"vwap":1170},"2025-09-04",{"date":1398,"open":1130,"high":1010,"low":1130,"close":1010,"change":1399,"percent_change":127,"volume":724,"transactions":9,"vwap":1010},"2025-09-03",0.105,{"date":1401,"open":1178,"high":987,"low":1178,"close":987,"change":1402,"percent_change":983,"volume":663,"transactions":9,"vwap":987},"2025-09-02",-0.064,{"date":1404,"open":1002,"high":1130,"low":1107,"close":1405,"change":1406,"percent_change":319,"volume":825,"transactions":9,"vwap":1405},"2025-08-29",22.619,-0.026,{"date":1408,"open":1102,"high":1081,"low":1102,"close":1122,"change":282,"percent_change":681,"volume":719,"transactions":9,"vwap":1122},"2025-08-28",{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":309,"percent_change":310,"volume":1375,"transactions":9,"vwap":1412},"2025-08-27",22.575,22.615,{"date":1414,"open":909,"high":1108,"low":909,"close":1108,"change":707,"percent_change":152,"volume":682,"transactions":9,"vwap":1108},"2025-08-26",{"date":1416,"open":1090,"high":1090,"low":1093,"close":1093,"change":1019,"percent_change":649,"volume":724,"transactions":9,"vwap":1093},"2025-08-25",{"date":1418,"open":1108,"high":1108,"low":1087,"close":1108,"change":1082,"percent_change":1083,"volume":656,"transactions":9,"vwap":1108},"2025-08-22",{"date":1420,"open":917,"high":1421,"low":886,"close":917,"change":1422,"percent_change":1423,"volume":656,"transactions":9,"vwap":917},"2025-08-21",22.504,-0.125,-0.55,{"date":1425,"open":1002,"high":1002,"low":924,"close":1426,"change":520,"percent_change":191,"volume":682,"transactions":9,"vwap":1426},"2025-08-20",22.625,{"date":1428,"open":1107,"high":1107,"low":1107,"close":1107,"change":272,"percent_change":273,"volume":688,"transactions":9,"vwap":1107},"2025-08-19",{"date":1430,"open":1087,"high":1087,"low":1093,"close":1093,"change":246,"percent_change":360,"volume":739,"transactions":9,"vwap":1093},"2025-08-18",{"date":1432,"open":1087,"high":1102,"low":1087,"close":1433,"change":1434,"percent_change":235,"volume":825,"transactions":9,"vwap":1433},"2025-08-15",22.605,-0.017,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":982,"percent_change":983,"volume":688,"transactions":9,"vwap":1437},"2025-08-14",22.622,{"date":1439,"open":1126,"high":1194,"low":1126,"close":1012,"change":1440,"percent_change":81,"volume":724,"transactions":9,"vwap":1012},"2025-08-13",0.076,{"date":1442,"open":1087,"high":1443,"low":1087,"close":1443,"change":727,"percent_change":395,"volume":663,"transactions":9,"vwap":1443},"2025-08-12",22.609,{"date":1445,"open":1102,"high":1127,"low":1102,"close":1102,"change":309,"percent_change":310,"volume":825,"transactions":9,"vwap":1102},"2025-08-11",{"date":1447,"open":1107,"high":1107,"low":1090,"close":1090,"change":451,"percent_change":1255,"volume":663,"transactions":9,"vwap":1090},"2025-08-08",{"date":1449,"open":1003,"high":1003,"low":1103,"close":1103,"change":1019,"percent_change":649,"volume":676,"transactions":9,"vwap":1103},"2025-08-07",{"date":1451,"open":1090,"high":1122,"low":1090,"close":1122,"change":1019,"percent_change":649,"volume":663,"transactions":9,"vwap":1122},"2025-08-06",{"date":1453,"open":1130,"high":1130,"low":1130,"close":1130,"change":245,"percent_change":246,"volume":688,"transactions":9,"vwap":1130},"2025-08-05",{"date":1455,"open":1130,"high":1010,"low":1130,"close":1010,"change":781,"percent_change":82,"volume":724,"transactions":9,"vwap":1010},"2025-08-04",{"date":1457,"open":1102,"high":1458,"low":1102,"close":1458,"change":1459,"percent_change":159,"volume":688,"transactions":9,"vwap":1458},"2025-08-01",22.628,0.123,{"date":1461,"open":896,"high":896,"low":896,"close":896,"change":520,"percent_change":191,"volume":739,"transactions":9,"vwap":896},"2025-07-31",{"date":1463,"open":890,"high":1464,"low":894,"close":894,"change":837,"percent_change":593,"volume":1187,"transactions":9,"vwap":894},"2025-07-30",22.559,{"date":1466,"open":879,"high":906,"low":879,"close":906,"change":1082,"percent_change":1083,"volume":806,"transactions":9,"vwap":906},"2025-07-29",{"date":1468,"open":901,"high":901,"low":901,"close":901,"change":1469,"percent_change":1019,"volume":663,"transactions":9,"vwap":901},"2025-07-28",-0.002,{"date":1471,"open":880,"high":1472,"low":706,"close":1472,"change":1473,"percent_change":436,"volume":1474,"transactions":9,"vwap":1472},"2025-07-25",22.452,0.017,5200,{"date":1476,"open":742,"high":742,"low":742,"close":742,"change":919,"percent_change":1477,"volume":688,"transactions":9,"vwap":742},"2025-07-24",-0.44,{"date":1479,"open":980,"high":1480,"low":980,"close":1481,"change":1482,"percent_change":902,"volume":739,"transactions":9,"vwap":1481},"2025-07-23",22.537,22.535,-0.029,{"date":1484,"open":923,"high":1411,"low":895,"close":1485,"change":520,"percent_change":191,"volume":1187,"transactions":9,"vwap":1485},"2025-07-22",22.564,{"date":1487,"open":980,"high":1488,"low":980,"close":1488,"change":1489,"percent_change":137,"volume":724,"transactions":9,"vwap":1488},"2025-07-21",22.549,0.104,{"date":1491,"open":933,"high":933,"low":933,"close":933,"change":686,"percent_change":687,"volume":739,"transactions":9,"vwap":933},"2025-07-18",{"date":1493,"open":937,"high":937,"low":714,"close":698,"change":245,"percent_change":246,"volume":1494,"transactions":9,"vwap":698},"2025-07-17",17500,{"date":1496,"open":714,"high":743,"low":714,"close":743,"change":577,"percent_change":578,"volume":663,"transactions":9,"vwap":743},"2025-07-16",{"date":1498,"open":840,"high":714,"low":722,"close":714,"change":401,"percent_change":402,"volume":1499,"transactions":9,"vwap":714},"2025-07-15",4000,{"date":1501,"open":734,"high":738,"low":734,"close":849,"change":1502,"percent_change":395,"volume":1187,"transactions":9,"vwap":849},"2025-07-14",-0.012,{"date":1504,"open":875,"high":875,"low":875,"close":875,"change":1505,"percent_change":778,"volume":688,"transactions":9,"vwap":875},"2025-07-11",-0.068,{"date":1507,"open":980,"high":980,"low":1508,"close":1508,"change":1509,"percent_change":235,"volume":724,"transactions":9,"vwap":1508},"2025-07-10",22.495,-0.019,{"date":1511,"open":871,"high":1512,"low":871,"close":1512,"change":1513,"percent_change":805,"volume":739,"transactions":9,"vwap":1512},"2025-07-09",22.514,0.074,{"date":1515,"open":880,"high":880,"low":880,"close":880,"change":246,"percent_change":360,"volume":688,"transactions":9,"vwap":880},"2025-07-08",{"date":1517,"open":871,"high":871,"low":871,"close":871,"change":477,"percent_change":217,"volume":739,"transactions":9,"vwap":871},"2025-07-07",{"date":1519,"open":980,"high":1481,"low":980,"close":1481,"change":246,"percent_change":360,"volume":1187,"transactions":9,"vwap":1481},"2025-07-03",{"date":1521,"open":987,"high":987,"low":987,"close":987,"change":707,"percent_change":152,"volume":688,"transactions":9,"vwap":987},"2025-07-02",{"date":1523,"open":906,"high":906,"low":906,"close":906,"change":1524,"percent_change":112,"volume":688,"transactions":9,"vwap":906},"2025-07-01",-0.038,{"date":1526,"open":1178,"high":1527,"low":1178,"close":1527,"change":1513,"percent_change":805,"volume":739,"transactions":9,"vwap":1527},"2025-06-30",22.583,{"date":1529,"open":998,"high":998,"low":1530,"close":1530,"change":1114,"percent_change":200,"volume":663,"transactions":9,"vwap":1530},"2025-06-27",22.509,{"date":1532,"open":917,"high":1480,"low":917,"close":1480,"change":1533,"percent_change":494,"volume":724,"transactions":9,"vwap":1480},"2025-06-26",0.061,{"date":1535,"open":901,"high":1536,"low":901,"close":1536,"change":1537,"percent_change":300,"volume":724,"transactions":9,"vwap":1536},"2025-06-25",22.476,0.011,{"date":1539,"open":734,"high":1540,"low":698,"close":1540,"change":1541,"percent_change":633,"volume":1542,"transactions":9,"vwap":1540},"2025-06-24",22.465,0.047,2500,{"date":1544,"open":738,"high":742,"low":1545,"close":1545,"change":1546,"percent_change":681,"volume":682,"transactions":9,"vwap":1545},"2025-06-23",22.418,0.028,{"date":1548,"open":856,"high":705,"low":856,"close":705,"change":401,"percent_change":402,"volume":739,"transactions":9,"vwap":705},"2025-06-20",{"date":1550,"open":734,"high":742,"low":734,"close":742,"change":1551,"percent_change":191,"volume":724,"transactions":9,"vwap":742},"2025-06-18",0.016,{"date":1553,"open":706,"high":1554,"low":706,"close":1554,"change":152,"percent_change":378,"volume":663,"transactions":9,"vwap":1554},"2025-06-17",22.419,{"date":1556,"open":734,"high":734,"low":1557,"close":1557,"change":1558,"percent_change":309,"volume":739,"transactions":9,"vwap":1557},"2025-06-16",22.379,0.004,{"date":1560,"open":710,"high":710,"low":710,"close":710,"change":605,"percent_change":887,"volume":676,"transactions":9,"vwap":710},"2025-06-13",{"date":1562,"open":933,"high":933,"low":933,"close":933,"change":152,"percent_change":378,"volume":688,"transactions":9,"vwap":933},"2025-06-12",{"date":1564,"open":714,"high":738,"low":714,"close":743,"change":191,"percent_change":958,"volume":1187,"transactions":9,"vwap":743},"2025-06-11",{"date":1566,"open":828,"high":735,"low":828,"close":735,"change":309,"percent_change":310,"volume":663,"transactions":9,"vwap":735},"2025-06-10",{"date":1568,"open":792,"high":792,"low":792,"close":792,"change":686,"percent_change":687,"volume":739,"transactions":9,"vwap":792},"2025-06-09",{"date":1570,"open":685,"high":685,"low":685,"close":685,"change":1028,"percent_change":1029,"volume":688,"transactions":9,"vwap":685},"2025-06-06",{"date":1572,"open":840,"high":715,"low":840,"close":715,"change":649,"percent_change":650,"volume":663,"transactions":9,"vwap":715},"2025-06-05",{"date":1574,"open":706,"high":743,"low":706,"close":743,"change":1575,"percent_change":59,"volume":663,"transactions":9,"vwap":743},"2025-06-04",0.1,{"date":1577,"open":775,"high":828,"low":775,"close":965,"change":309,"percent_change":310,"volume":1375,"transactions":9,"vwap":965},"2025-06-03",{"date":1579,"open":699,"high":680,"low":699,"close":699,"change":246,"percent_change":360,"volume":724,"transactions":9,"vwap":699},"2025-06-02",{"date":1581,"open":965,"high":965,"low":965,"close":965,"change":1582,"percent_change":493,"volume":663,"transactions":9,"vwap":965},"2025-05-30",0.013,{"date":1584,"open":775,"high":680,"low":775,"close":1585,"change":1586,"percent_change":945,"volume":793,"transactions":9,"vwap":1585},"2025-05-29",22.292,0.077,{"date":1588,"open":673,"high":673,"low":673,"close":673,"change":837,"percent_change":291,"volume":739,"transactions":9,"vwap":673},"2025-05-28",{"date":1590,"open":659,"high":685,"low":659,"close":685,"change":1399,"percent_change":127,"volume":724,"transactions":9,"vwap":685},"2025-05-27",{"date":1592,"open":490,"high":490,"low":490,"close":490,"change":1593,"percent_change":1575,"volume":663,"transactions":9,"vwap":490},"2025-05-23",0.022,{"date":1595,"open":500,"high":1596,"low":500,"close":1596,"change":918,"percent_change":919,"volume":1232,"transactions":9,"vwap":1596},"2025-05-22",22.143,{"date":1598,"open":754,"high":754,"low":490,"close":490,"change":1255,"percent_change":1599,"volume":806,"transactions":9,"vwap":490},"2025-05-21",-0.67,{"date":1601,"open":792,"high":792,"low":792,"close":792,"change":485,"percent_change":319,"volume":663,"transactions":9,"vwap":792},"2025-05-20",{"date":1603,"open":659,"high":679,"low":659,"close":679,"change":1272,"percent_change":226,"volume":1604,"transactions":9,"vwap":679},"2025-05-19",3800,{"date":1606,"open":718,"high":718,"low":1607,"close":1607,"change":872,"percent_change":586,"volume":739,"transactions":9,"vwap":1607},"2025-05-16",22.353,{"date":1609,"open":685,"high":828,"low":685,"close":828,"change":1610,"percent_change":1611,"volume":739,"transactions":9,"vwap":828},"2025-05-15",0.084,0.38,{"date":1613,"open":763,"high":763,"low":763,"close":763,"change":1614,"percent_change":649,"volume":688,"transactions":9,"vwap":763},"2025-05-14",-0.009,{"date":1616,"open":685,"high":685,"low":691,"close":691,"change":246,"percent_change":360,"volume":663,"transactions":9,"vwap":691},"2025-05-13",{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":604,"percent_change":605,"volume":688,"transactions":9,"vwap":1619},"2025-05-12",22.265,{"date":1621,"open":660,"high":660,"low":660,"close":660,"change":1099,"percent_change":1019,"volume":688,"transactions":9,"vwap":660},"2025-05-09",{"date":1623,"open":1624,"high":1624,"low":971,"close":971,"change":1625,"percent_change":1214,"volume":663,"transactions":9,"vwap":971},"2025-05-08",22.287,-0.072,{"date":1627,"open":1628,"high":1628,"low":722,"close":718,"change":282,"percent_change":681,"volume":669,"transactions":9,"vwap":718},"2025-05-07",22.363,{"date":1630,"open":754,"high":1631,"low":754,"close":1631,"change":272,"percent_change":273,"volume":676,"transactions":9,"vwap":1631},"2025-05-06",22.325,{"date":1633,"open":660,"high":680,"low":672,"close":680,"change":604,"percent_change":605,"volume":1634,"transactions":9,"vwap":680},"2025-05-05",32900,{"date":1636,"open":697,"high":697,"low":722,"close":792,"change":395,"percent_change":1149,"volume":702,"transactions":9,"vwap":792},"2025-05-02",{"date":1638,"open":715,"high":715,"low":715,"close":715,"change":395,"percent_change":1149,"volume":688,"transactions":9,"vwap":715},"2025-05-01",{"date":1640,"open":1641,"high":738,"low":714,"close":849,"change":246,"percent_change":360,"volume":1013,"transactions":9,"vwap":849},"2025-04-30",22.417,{"date":1643,"open":742,"high":742,"low":742,"close":742,"change":436,"percent_change":437,"volume":688,"transactions":9,"vwap":742},"2025-04-29",{"date":1645,"open":1646,"high":705,"low":718,"close":718,"change":309,"percent_change":310,"volume":1647,"transactions":9,"vwap":718},"2025-04-28",22.381,3100,{"date":1649,"open":735,"high":735,"low":735,"close":735,"change":436,"percent_change":437,"volume":688,"transactions":9,"vwap":735},"2025-04-25",{"date":181,"open":1651,"high":1651,"low":1651,"close":1651,"change":388,"percent_change":388,"volume":688,"transactions":9,"vwap":1651},22.255]