[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RJDI":3,"homepage-market-summary":29,"stock-historical-RJDI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RJDI","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},"RJ Eagle GCM Dividend Select Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0081,0.29476,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.24,29.01,29.25,28.89,0.35,1.21,23008.872861,30.31,24.232,30787.779698071714,82.4,254,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},30871,7841232.704216,17.18,"2025-10-02",[181,184,192,202,213,222,232,242,251,261,271,281,291,300,308,317,324,333,344,353,363,373,381,390,397,405,414,423,433,442,451,460,468,477,487,496,506,516,524,534,543,550,559,568,576,586,595,603,611,618,626,632,639,647,655,663,670,675,680,687,693,701,704,710,718,723,730,735,741,745,749,754,761,764,770,774,780,787,792,795,802,808,813,820,825,831,835,841,847,851,856,859,864,867,870,875,880,884,890,895,901,906,910,916,922,928,934,939,946,951,956,963,971,975,980,986,991,998,1003,1009,1014,1019,1024,1032,1037,1044,1051,1058,1063,1068,1075,1084,1092,1100,1107,1114,1119,1126,1132,1137,1142,1148,1153,1157,1164,1170,1177,1182,1190,1196,1201,1209,1216,1222,1227,1232,1238,1242,1248,1253,1256,1260,1264,1270,1276,1280,1287,1292,1296,1302,1309,1317,1324,1330,1336,1342,1350,1359,1367,1374,1381,1384,1389,1394,1396,1401,1406,1412,1417,1422,1427,1434,1439,1442,1446,1451,1457,1461,1465,1471,1477,1482,1487,1490,1496,1502,1507,1509,1512,1515,1519,1525,1532,1537,1542,1546,1555,1562,1570,1576,1584,1592,1597,1605,1611,1620,1627,1635,1641,1648,1654,1661,1668,1677,1682,1689,1696,1703,1709,1715,1721,1725,1731,1734,1738,1744,1749,1757,1762,1767,1771,1776,1781,1784],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},157,29.1822,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":151,"percent_change":81,"volume":189,"transactions":190,"vwap":191},"2026-10-05",28.82,28.91,28.704,20262.5296,111,28.8332,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",28.86,28.765,28.85,0.2824,0.99,16785.5296,76,28.7872,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",28.43,28.57,28.3,28.5676,0.1176,0.41,10326.5296,74,28.4816,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",28.66,28.45,-0.3,-1.04,15843.5296,105,28.5998,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",28.83,28.67,28.75,0.0074,0.03,19781.5296,133,28.73,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":72,"volume":239,"transactions":240,"vwap":241},"2026-09-28",28.8,28.8818,28.71,28.7426,-0.1474,19685.843213,83,28.7661,{"date":243,"open":244,"high":245,"low":246,"close":20,"change":247,"percent_change":58,"volume":248,"transactions":249,"vwap":250},"2026-09-25",28.87,28.92,28.79,0.1302,17737.5296,87,28.8648,{"date":252,"open":253,"high":187,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",28.81,28.7569,28.7598,-0.1202,-0.42,16889.5296,82,28.8144,{"date":262,"open":263,"high":264,"low":244,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",29.06,29.09,28.88,-0.23,-0.79,14703.975967,117,28.9567,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",29.19,29.03,29.11,-0.0351,-0.12,40795.5296,152,29.0629,{"date":282,"open":275,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",29.18,28.97,29.1451,0.1777,0.61,29223.5296,119,29.1357,{"date":292,"open":20,"high":293,"low":294,"close":295,"change":296,"percent_change":209,"volume":297,"transactions":298,"vwap":299},"2026-09-18",28.98,28.865,28.9674,0.1177,29133.4875,113,28.9353,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":209,"volume":305,"transactions":306,"vwap":307},"2026-09-17",29,28.8497,0.1175,30208.4875,135,28.8935,{"date":309,"open":246,"high":293,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",28.58,28.7322,-0.1178,-0.41,23351.4875,128,28.7696,{"date":318,"open":273,"high":273,"low":253,"close":196,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",-0.1433,-0.49,14061.4875,106,28.8693,{"date":325,"open":326,"high":326,"low":293,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",29.37,28.9933,-0.3967,-1.35,49648.35634,85,29.0662,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",29.41,29.46,29.36,29.39,0.27,0.93,13167.146901,72,29.4319,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",29.23,29.12,-0.081,-0.28,24973.4875,103,29.1637,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",29.29,29.16,29.201,-0.1737,-0.59,40571.28527,126,29.2173,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",29.42,29.48,29.3747,-0.0053,-0.02,16358.1595,89,29.4416,{"date":374,"open":336,"high":336,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":315,"vwap":380},"2026-09-04",29.34,29.38,-0.03,-0.1,52205.57243,29.3713,{"date":382,"open":383,"high":366,"low":384,"close":335,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",29.28,29.172,0.0971,0.33,36795.767347,201,29.4264,{"date":391,"open":392,"high":337,"low":392,"close":393,"change":394,"percent_change":151,"volume":395,"transactions":331,"vwap":396},"2026-09-02",29.21,29.3129,0.0129,23926.8015,29.3375,{"date":398,"open":375,"high":375,"low":399,"close":400,"change":369,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",29.2228,29.3,-0.07,50622.8015,143,29.2872,{"date":406,"open":407,"high":375,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":315,"vwap":413},"2026-08-31",29.27,29.2453,29.32,-0.064,-0.22,87867.1368,29.2824,{"date":415,"open":416,"high":416,"low":375,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",29.66,29.384,-0.0466,-0.16,20432.92573,84,29.4177,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",29.79,29.3937,29.4306,-0.1994,-0.67,58350.8015,110,29.4565,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":209,"volume":439,"transactions":440,"vwap":441},"2026-08-26",29.68,29.56,29.63,0.121,10031.8015,65,29.595,{"date":443,"open":444,"high":444,"low":366,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",29.78,29.509,0.0191,0.06,91059.1925,120,29.5042,{"date":452,"open":453,"high":454,"low":326,"close":455,"change":456,"percent_change":151,"volume":457,"transactions":458,"vwap":459},"2026-08-24",29.4,29.51,29.4899,0.0111,21965.8015,97,29.4527,{"date":461,"open":409,"high":462,"low":409,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":259,"vwap":467},"2026-08-21",29.5739,29.4788,0.1135,0.39,22398.8015,29.4991,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",29.8,29.3653,-0.314,-1.06,15680.1368,79,29.5685,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",29.75,29.88,29.6793,-0.1041,-0.35,61192.8015,212,29.7733,{"date":488,"open":489,"high":489,"low":444,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",29.94,29.7834,-0.1859,-0.62,24832.1368,141,29.8344,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":377,"volume":503,"transactions":504,"vwap":505},"2026-08-17",30.04,30.1,29.965,29.9693,-0.0083,34380.8015,151,30.011,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":500},"2026-08-14",29.91,29.99,29.9,29.9776,-0.0324,-0.11,19529.8265,96,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":259,"vwap":523},"2026-08-13",30.16,30.01,-0.1602,-0.53,24672.9505,30.0919,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",30.23,30.14,30.1702,0.1092,0.36,30296.96472,108,30.1835,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":240,"vwap":542},"2026-08-11",30.18,30.02,30.061,0.0205,0.07,100001.768366,30.0659,{"date":544,"open":24,"high":24,"low":545,"close":546,"change":547,"percent_change":349,"volume":548,"transactions":259,"vwap":549},"2026-08-10",30,30.0405,-0.0835,22911.768552,30.0693,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":249,"vwap":558},"2026-08-07",30.0789,30.19,30.124,0.1667,0.56,25093.271348,30.1551,{"date":560,"open":561,"high":562,"low":489,"close":563,"change":564,"percent_change":386,"volume":565,"transactions":566,"vwap":567},"2026-08-06",30.0699,30.1283,29.9573,0.0973,10919.7683,73,29.9889,{"date":569,"open":510,"high":509,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":403,"vwap":575},"2026-08-05",29.82,29.86,0.0526,0.18,158256.8015,29.8807,{"date":577,"open":366,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",29.87,29.3607,29.8074,0.4574,1.56,35037.2855,104,29.7116,{"date":587,"open":453,"high":453,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",29.1999,29.35,0.09,0.31,26314.98323,102,29.2967,{"date":596,"open":355,"high":355,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":566,"vwap":602},"2026-07-31",29.0361,29.26,0.05,0.17,15986.8015,29.2487,{"date":604,"open":376,"high":376,"low":605,"close":392,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",29.015,0.291,1.01,30304.8015,134,29.145,{"date":612,"open":376,"high":376,"low":613,"close":613,"change":614,"percent_change":473,"volume":615,"transactions":616,"vwap":617},"2026-07-29",28.919,-0.311,30780.8574,167,29.0767,{"date":619,"open":620,"high":375,"low":356,"close":346,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",29.2209,-0.06,-0.2,29186.8015,175,29.293,{"date":627,"open":376,"high":376,"low":628,"close":355,"change":151,"percent_change":81,"volume":629,"transactions":630,"vwap":631},"2026-07-27",29.15,23288.8355,101,29.2399,{"date":633,"open":194,"high":634,"low":194,"close":19,"change":635,"percent_change":80,"volume":636,"transactions":637,"vwap":638},"2026-07-24",29.31,0.1,23482.25827,109,29.2078,{"date":640,"open":641,"high":392,"low":642,"close":628,"change":643,"percent_change":111,"volume":644,"transactions":645,"vwap":646},"2026-07-23",29.17,29.07,-0.05,25776.8015,114,29.1434,{"date":648,"open":649,"high":598,"low":650,"close":651,"change":635,"percent_change":80,"volume":652,"transactions":653,"vwap":654},"2026-07-22",29.14,29.105,29.2,28924.8015,131,29.213,{"date":656,"open":273,"high":273,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":532,"vwap":662},"2026-07-21",28.93,29.1,0.21,0.73,24424.8015,29.0714,{"date":664,"open":665,"high":665,"low":244,"close":20,"change":513,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",29.33,-0.38,43379.8015,115,29.0555,{"date":671,"open":18,"high":273,"low":672,"close":302,"change":513,"percent_change":666,"volume":673,"transactions":331,"vwap":674},"2026-07-17",28.99,25617.8015,29.0957,{"date":676,"open":20,"high":628,"low":20,"close":275,"change":540,"percent_change":106,"volume":677,"transactions":678,"vwap":679},"2026-07-16",20417.478986,98,29.041,{"date":681,"open":356,"high":346,"low":682,"close":683,"change":643,"percent_change":111,"volume":684,"transactions":685,"vwap":686},"2026-07-15",28.94,29.04,74360.1985,150,29.0634,{"date":688,"open":392,"high":17,"low":642,"close":264,"change":689,"percent_change":228,"volume":690,"transactions":691,"vwap":692},"2026-07-14",0.01,15963,137,29.1163,{"date":694,"open":346,"high":346,"low":683,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-13",29.08,-0.13,-0.45,14641.150685,122,29.0832,{"date":702,"open":628,"high":346,"low":275,"close":392,"change":590,"percent_change":591,"volume":703,"transactions":9,"vwap":392},"2026-07-10",20100,{"date":705,"open":706,"high":706,"low":642,"close":347,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":347},"2026-07-09",29.22,0.145,0.5,14800,{"date":711,"open":712,"high":695,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-08",28.96,28.95,28.975,-0.075,-0.26,22700,{"date":719,"open":400,"high":400,"low":293,"close":720,"change":721,"percent_change":377,"volume":722,"transactions":9,"vwap":720},"2026-07-07",29.049999,-0.01,30500,{"date":724,"open":641,"high":641,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-06",29.030001,29.059999,0.111,0.38,23900,{"date":731,"open":725,"high":356,"low":234,"close":732,"change":733,"percent_change":513,"volume":734,"transactions":9,"vwap":732},"2026-07-02",28.949,-0.031,20300,{"date":736,"open":712,"high":737,"low":657,"close":293,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":293},"2026-07-01",29.13,-0.34,-1.16,22000,{"date":742,"open":743,"high":453,"low":409,"close":409,"change":228,"percent_change":635,"volume":744,"transactions":9,"vwap":409},"2026-06-30",29.345,26900,{"date":746,"open":720,"high":355,"low":714,"close":355,"change":386,"percent_change":747,"volume":748,"transactions":9,"vwap":355},"2026-06-29",1.14,28700,{"date":750,"open":20,"high":751,"low":196,"close":712,"change":111,"percent_change":752,"volume":753,"transactions":9,"vwap":712},"2026-06-26",28.979,-0.58,12600,{"date":755,"open":756,"high":757,"low":758,"close":737,"change":759,"percent_change":131,"volume":760,"transactions":9,"vwap":737},"2026-06-25",29.040001,29.275,29.0049992,0.25,220600,{"date":762,"open":265,"high":726,"low":253,"close":265,"change":763,"percent_change":728,"volume":753,"transactions":9,"vwap":265},"2026-06-24",0.11,{"date":765,"open":226,"high":196,"low":231,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-23",28.77,-0.24,-0.83,17200,{"date":771,"open":20,"high":756,"low":772,"close":18,"change":759,"percent_change":131,"volume":773,"transactions":9,"vwap":18},"2026-06-22",28.871,15600,{"date":775,"open":18,"high":18,"low":776,"close":777,"change":88,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-18",28.74,28.76,0.77,22600,{"date":781,"open":293,"high":293,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-17",28.48,28.54,-0.19,-0.66,46500,{"date":788,"open":713,"high":713,"low":789,"close":231,"change":419,"percent_change":790,"volume":791,"transactions":9,"vwap":231},"2026-06-16",28.72,-0.55,22100,{"date":793,"open":642,"high":642,"low":20,"close":20,"change":763,"percent_change":728,"volume":794,"transactions":9,"vwap":20},"2026-06-15",18000,{"date":796,"open":234,"high":234,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-12",28.618,28.78,0.23,0.81,16900,{"date":803,"open":204,"high":804,"low":206,"close":805,"change":530,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-11",28.65,28.55,1.28,22900,{"date":809,"open":783,"high":783,"low":810,"close":810,"change":217,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-10",28.19,-1.05,10400,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":540,"volume":819,"transactions":9,"vwap":817},"2026-06-09",28.68,28.1,28.49,0.02,9700,{"date":821,"open":231,"high":231,"low":822,"close":823,"change":689,"percent_change":151,"volume":824,"transactions":9,"vwap":823},"2026-06-08",28.44,28.47,38100,{"date":826,"open":253,"high":253,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-05",28.46,-0.43,-1.49,14400,{"date":832,"open":293,"high":293,"low":236,"close":20,"change":767,"percent_change":833,"volume":834,"transactions":9,"vwap":20},"2026-06-04",-0.82,30700,{"date":836,"open":356,"high":837,"low":737,"close":737,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":737},"2026-06-03",29.285,0.08,0.28,62400,{"date":842,"open":843,"high":720,"low":226,"close":720,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":720},"2026-06-02",28.9,0.57,2,17500,{"date":848,"open":783,"high":783,"low":823,"close":782,"change":716,"percent_change":849,"volume":850,"transactions":9,"vwap":782},"2026-06-01",-0.9,15900,{"date":852,"open":853,"high":853,"low":310,"close":776,"change":621,"percent_change":854,"volume":855,"transactions":9,"vwap":776},"2026-05-29",29.02,-0.21,33500,{"date":857,"open":657,"high":657,"low":776,"close":234,"change":369,"percent_change":401,"volume":858,"transactions":9,"vwap":234},"2026-05-28",35000,{"date":860,"open":695,"high":347,"low":186,"close":186,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":186},"2026-05-27",-0.14,-0.48,52300,{"date":865,"open":641,"high":283,"low":682,"close":712,"change":635,"percent_change":21,"volume":866,"transactions":9,"vwap":712},"2026-05-26",43100,{"date":868,"open":766,"high":187,"low":766,"close":194,"change":659,"percent_change":660,"volume":869,"transactions":9,"vwap":194},"2026-05-22",27700,{"date":871,"open":872,"high":815,"low":873,"close":804,"change":621,"percent_change":854,"volume":874,"transactions":9,"vwap":804},"2026-05-21",28.62,28.53,100900,{"date":876,"open":225,"high":877,"low":878,"close":236,"change":228,"percent_change":635,"volume":879,"transactions":9,"vwap":236},"2026-05-20",28.754,28.64,20500,{"date":881,"open":776,"high":798,"low":310,"close":815,"change":882,"percent_change":716,"volume":883,"transactions":9,"vwap":815},"2026-05-19",-0.076,12900,{"date":885,"open":720,"high":720,"low":872,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-18",28.756,-0.114,-0.39,25000,{"date":891,"open":853,"high":642,"low":244,"close":244,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":244},"2026-05-15",-0.398,-1.36,174200,{"date":896,"open":392,"high":383,"low":273,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-14",29.268,0.2,0.69,10300,{"date":902,"open":226,"high":347,"low":226,"close":903,"change":904,"percent_change":95,"volume":905,"transactions":9,"vwap":903},"2026-05-13",29.068001,0.148,33900,{"date":907,"open":657,"high":712,"low":815,"close":245,"change":908,"percent_change":447,"volume":909,"transactions":9,"vwap":245},"2026-05-12",0.016,33700,{"date":911,"open":777,"high":682,"low":777,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-11",28.904,0.316,1.11,43500,{"date":917,"open":798,"high":186,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-08",28.588,-0.012,-0.04,28100,{"date":923,"open":777,"high":777,"low":783,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-07",28.6,-0.518,-1.78,52900,{"date":929,"open":283,"high":283,"low":672,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-06",29.118,0.276,0.96,33000,{"date":935,"open":253,"high":245,"low":236,"close":936,"change":937,"percent_change":37,"volume":938,"transactions":9,"vwap":936},"2026-05-05",28.842,0.166,38500,{"date":940,"open":236,"high":194,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-04",28.63,28.676,-0.149,-0.52,15000,{"date":947,"open":628,"high":628,"low":948,"close":948,"change":949,"percent_change":521,"volume":950,"transactions":9,"vwap":948},"2026-05-01",28.825,-0.155,16200,{"date":952,"open":827,"high":293,"low":827,"close":293,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":293},"2026-04-30",0.643,2.27,49200,{"date":957,"open":823,"high":823,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-29",28.25,28.337,-0.043,-0.15,26600,{"date":964,"open":965,"high":204,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-28",28.4,28.335,28.38,-0.159,-0.56,55900,{"date":972,"open":776,"high":226,"low":973,"close":973,"change":784,"percent_change":785,"volume":974,"transactions":9,"vwap":973},"2026-04-27",28.539,18500,{"date":976,"open":712,"high":712,"low":789,"close":977,"change":978,"percent_change":697,"volume":979,"transactions":9,"vwap":977},"2026-04-24",28.729,-0.129,103700,{"date":981,"open":941,"high":672,"low":941,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-23",28.858,0.338,1.19,36600,{"date":987,"open":924,"high":924,"low":822,"close":988,"change":573,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-22",28.52,0.64,28500,{"date":992,"open":873,"high":993,"low":994,"close":995,"change":111,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-21",28.56,28.28,28.34,-0.6,25900,{"date":999,"open":988,"high":1000,"low":822,"close":1001,"change":818,"percent_change":540,"volume":1002,"transactions":9,"vwap":1001},"2026-04-20",28.59,28.51,37300,{"date":1004,"open":1005,"high":805,"low":1006,"close":817,"change":1007,"percent_change":141,"volume":1008,"transactions":9,"vwap":817},"2026-04-17",28.32,28.29,0.3,26100,{"date":1010,"open":1011,"high":810,"low":1012,"close":810,"change":151,"percent_change":81,"volume":1013,"transactions":9,"vwap":810},"2026-04-16",28.17,28.08,18900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":228,"percent_change":763,"volume":990,"transactions":9,"vwap":1017},"2026-04-15",28.059999,28.15,28,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":599,"percent_change":573,"volume":1023,"transactions":9,"vwap":1022},"2026-04-14",27.936,28.12,33600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-04-13",28.049999,28.07,27.83,0.12,0.43,9400,{"date":1033,"open":1012,"high":1012,"low":1034,"close":1035,"change":621,"percent_change":854,"volume":1036,"transactions":9,"vwap":1035},"2026-04-10",27.93,27.95,20900,{"date":1038,"open":1039,"high":1022,"low":1040,"close":1041,"change":573,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-09",27.94,27.88,28.01,0.65,44200,{"date":1045,"open":1046,"high":1028,"low":1047,"close":1028,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1028},"2026-04-08",27.635,27.57,0.76,2.81,36300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":151,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-07",27.030001,27.07,26.87,0.15,185200,{"date":1059,"open":1060,"high":1053,"low":1061,"close":1053,"change":763,"percent_change":209,"volume":1062,"transactions":9,"vwap":1053},"2026-04-06",27,26.91,71700,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":590,"percent_change":80,"volume":1067,"transactions":9,"vwap":1066},"2026-04-02",26.59,26.92,10200,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":465,"volume":1074,"transactions":9,"vwap":1072},"2026-04-01",27.02,26.78,26.83,0.105,22200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-31",26.48,26.76,26.39,26.725,0.415,1.58,53100,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-30",26.515,26.23,26.31,-0.18,-0.68,16800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":266,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-27",26.693,26.713,26.42,26.49,-0.86,24000,{"date":1101,"open":1060,"high":1102,"low":1103,"close":1104,"change":738,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-26",27.014999,26.66,26.72,-1.26,35200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":838,"percent_change":1007,"volume":1113,"transactions":9,"vwap":1112},"2026-03-25",27.17,27.18,27.045,27.059999,28600,{"date":1115,"open":1065,"high":1116,"low":1065,"close":1117,"change":106,"percent_change":121,"volume":1118,"transactions":9,"vwap":1117},"2026-03-24",27.08,26.98,16100,{"date":1120,"open":1121,"high":1122,"low":1080,"close":1123,"change":1124,"percent_change":22,"volume":1125,"transactions":9,"vwap":1123},"2026-03-23",26.73,27.01,26.74,0.32,28400,{"date":1127,"open":1128,"high":1072,"low":1129,"close":1096,"change":1130,"percent_change":829,"volume":1131,"transactions":9,"vwap":1096},"2026-03-20",26.82,26.36,-0.4,31500,{"date":1133,"open":1134,"high":1055,"low":1134,"close":1128,"change":599,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1128},"2026-03-19",26.61,0.19,19600,{"date":1138,"open":1139,"high":1139,"low":1078,"close":1140,"change":888,"percent_change":1141,"volume":791,"transactions":9,"vwap":1140},"2026-03-18",27.09,26.77,-1.44,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1146,"change":369,"percent_change":401,"volume":1147,"transactions":9,"vwap":1146},"2026-03-17",27.26,27.3,27.16,13600,{"date":1149,"open":1150,"high":1151,"low":1146,"close":1110,"change":898,"percent_change":87,"volume":1152,"transactions":9,"vwap":1110},"2026-03-16",27.25,27.29,26000,{"date":1154,"open":1150,"high":1155,"low":1117,"close":1117,"change":401,"percent_change":716,"volume":1156,"transactions":9,"vwap":1117},"2026-03-13",27.296,21600,{"date":1158,"open":1159,"high":1160,"low":1070,"close":1161,"change":1162,"percent_change":1163,"volume":717,"transactions":9,"vwap":1161},"2026-03-12",27.15,27.21,27.049999,-0.25,-0.92,{"date":1165,"open":1166,"high":1167,"low":1150,"close":1145,"change":277,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1145},"2026-03-11",27.28,27.37,-0.44,54000,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":540,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-10",27.36,27.67,27.42,0.26,32200,{"date":1178,"open":1161,"high":1179,"low":1128,"close":1179,"change":573,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-09",27.35,0.66,6400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1109,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1109},"2026-03-06",27.13,27.24,27.11,-0.37,-1.34,12700,{"date":1191,"open":1192,"high":1192,"low":1179,"close":1193,"change":828,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-05",27.76,27.54,-1.54,11200,{"date":1197,"open":1198,"high":1041,"low":1198,"close":1199,"change":1200,"percent_change":80,"volume":1091,"transactions":9,"vwap":1199},"2026-03-04",27.78,27.97,0.096,{"date":1202,"open":1203,"high":1018,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-03",27.77,27.589,27.874,-0.386,-1.37,55600,{"date":1210,"open":1199,"high":1211,"low":1199,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-02",28.33,28.26,0.152,0.54,18200,{"date":1217,"open":1218,"high":1218,"low":1018,"close":1219,"change":1220,"percent_change":643,"volume":1221,"transactions":9,"vwap":1219},"2026-02-27",28.16,28.108,-0.013,21000,{"date":1223,"open":216,"high":216,"low":1018,"close":1224,"change":1225,"percent_change":1226,"volume":734,"transactions":9,"vwap":1224},"2026-02-26",28.121,-0.185,-0.65,{"date":1228,"open":994,"high":995,"low":810,"close":1229,"change":1230,"percent_change":44,"volume":1231,"transactions":9,"vwap":1229},"2026-02-25",28.306,0.136,33100,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1011,"change":1135,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1011},"2026-02-24",27.99,28.18,0.68,42200,{"date":1239,"open":1018,"high":1240,"low":1040,"close":1241,"change":621,"percent_change":854,"volume":1118,"transactions":9,"vwap":1241},"2026-02-23",28.02,27.98,{"date":1243,"open":1244,"high":1245,"low":1198,"close":1245,"change":88,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-20",27.82,28.040001,0.79,44800,{"date":1249,"open":1250,"high":1251,"low":1192,"close":1244,"change":513,"percent_change":888,"volume":1252,"transactions":9,"vwap":1244},"2026-02-19",27.92,27.96,37000,{"date":1254,"open":1018,"high":1255,"low":1040,"close":1034,"change":401,"percent_change":1162,"volume":1252,"transactions":9,"vwap":1034},"2026-02-18",28.11,{"date":1257,"open":1234,"high":1245,"low":1258,"close":1018,"change":228,"percent_change":763,"volume":1259,"transactions":9,"vwap":1018},"2026-02-17",27.85,27000,{"date":1261,"open":1262,"high":1027,"low":1258,"close":1199,"change":838,"percent_change":1263,"volume":850,"transactions":9,"vwap":1199},"2026-02-13",27.86,0.29,{"date":1265,"open":1266,"high":995,"low":1267,"close":1267,"change":861,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-12",28.27,27.89,-0.5,32900,{"date":1271,"open":1240,"high":1272,"low":1273,"close":1274,"change":339,"percent_change":1275,"volume":1221,"transactions":9,"vwap":1274},"2026-02-11",28.09,27.882,28.030001,0.97,{"date":1277,"open":1278,"high":1262,"low":1192,"close":1192,"change":643,"percent_change":1089,"volume":1279,"transactions":9,"vwap":1192},"2026-02-10",27.84,27200,{"date":1281,"open":1282,"high":1244,"low":1283,"close":1284,"change":898,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-09",27.61,27.6,27.81,0.72,17100,{"date":1288,"open":1289,"high":1282,"low":1289,"close":1282,"change":1290,"percent_change":1291,"volume":927,"transactions":9,"vwap":1282},"2026-02-06",27.31,0.67,2.49,{"date":1293,"open":1071,"high":1053,"low":1071,"close":1294,"change":540,"percent_change":1175,"volume":1295,"transactions":9,"vwap":1294},"2026-02-05",26.94,28800,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1055,"change":898,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1055},"2026-02-04",26.93,26.67,0.75,38900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1299,"change":1307,"percent_change":51,"volume":1308,"transactions":9,"vwap":1299},"2026-02-03",26.71,26.715,26.45,0.13,26400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1263,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-02",26.34,26.55,26.28,26.54,1.1,21500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":763,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-30",26.16,26.25,26.049999,0.42,14600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":81,"percent_change":1214,"volume":1329,"transactions":9,"vwap":1327},"2026-01-29",26.08,26.14,25.98,36900,{"date":1331,"open":1319,"high":1332,"low":1333,"close":1333,"change":401,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-28",26.189,26,-0.27,7600,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":198,"volume":703,"transactions":9,"vwap":1340},"2026-01-27",25.82,26.09,26.07,0.255,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":88,"volume":1349,"transactions":9,"vwap":1347},"2026-01-26",25.86,25.869,25.78,25.815,0.057,5700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-23",25.76,25.77,25.69,25.758,-0.082,-0.32,236000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":599,"volume":1366,"transactions":9,"vwap":1364},"2026-01-22",25.9,25.94,25.81,25.84,0.012,8100,{"date":1368,"open":1369,"high":1344,"low":1370,"close":1371,"change":1372,"percent_change":899,"volume":1373,"transactions":9,"vwap":1371},"2026-01-21",25.72,25.71,25.828,0.178,6800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":257,"percent_change":1380,"volume":921,"transactions":9,"vwap":1379},"2026-01-20",25.85,25.91,25.62,25.65,-1.61,{"date":1382,"open":1327,"high":1327,"low":1333,"close":1340,"change":1029,"percent_change":136,"volume":1383,"transactions":9,"vwap":1340},"2026-01-16",24700,{"date":1385,"open":1333,"high":1386,"low":1362,"close":1387,"change":1307,"percent_change":708,"volume":1388,"transactions":9,"vwap":1387},"2026-01-15",26.030001,25.95,12400,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1338,"change":689,"percent_change":151,"volume":1393,"transactions":9,"vwap":1338},"2026-01-14",25.83,25.655,25100,{"date":1395,"open":1338,"high":1338,"low":1353,"close":1363,"change":228,"percent_change":1029,"volume":900,"transactions":9,"vwap":1363},"2026-01-13",{"date":1397,"open":1379,"high":1398,"low":1399,"close":1346,"change":81,"percent_change":158,"volume":1400,"transactions":9,"vwap":1346},"2026-01-12",25.79,25.541,39900,{"date":1402,"open":1403,"high":1354,"low":1403,"close":1404,"change":590,"percent_change":21,"volume":1405,"transactions":9,"vwap":1404},"2026-01-09",25.61,25.64,8400,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":540,"percent_change":339,"volume":1411,"transactions":9,"vwap":1410},"2026-01-08",25.45,25.56,25.55,16700,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":419,"percent_change":492,"volume":1416,"transactions":9,"vwap":1415},"2026-01-07",25.75,25.48,49700,{"date":1418,"open":1419,"high":1354,"low":1420,"close":1404,"change":81,"percent_change":158,"volume":1421,"transactions":9,"vwap":1404},"2026-01-06",25.53,25.43,42800,{"date":1423,"open":1420,"high":1424,"low":1420,"close":1425,"change":228,"percent_change":1029,"volume":1426,"transactions":9,"vwap":1425},"2026-01-05",25.54,25.5,18600,{"date":1428,"open":1429,"high":1415,"low":1430,"close":1431,"change":573,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-02",25.38,25.36,25.47,0.71,11600,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":266,"percent_change":849,"volume":1438,"transactions":9,"vwap":1437},"2025-12-31",25.37,25.29,2500,{"date":1440,"open":1419,"high":1424,"low":1425,"close":1441,"change":721,"percent_change":920,"volume":1349,"transactions":9,"vwap":1441},"2025-12-30",25.52,{"date":1443,"open":1444,"high":1444,"low":1419,"close":1419,"change":643,"percent_change":622,"volume":1445,"transactions":9,"vwap":1419},"2025-12-29",25.67,25300,{"date":1447,"open":1409,"high":1448,"low":1419,"close":1449,"change":689,"percent_change":151,"volume":1450,"transactions":9,"vwap":1449},"2025-12-26",25.6,25.58,10000,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":763,"percent_change":1030,"volume":1456,"transactions":9,"vwap":1455},"2025-12-24",25.46,25.59,25.57,4100,{"date":1458,"open":1459,"high":1431,"low":1459,"close":1453,"change":590,"percent_change":21,"volume":1460,"transactions":9,"vwap":1453},"2025-12-23",25.34,19400,{"date":1462,"open":1453,"high":1453,"low":1463,"close":1436,"change":1029,"percent_change":44,"volume":1464,"transactions":9,"vwap":1436},"2025-12-22",25.286,23600,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":447,"percent_change":106,"volume":1470,"transactions":9,"vwap":1469},"2025-12-19",25.22,25.305,25.25,20400,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":818,"percent_change":838,"volume":1476,"transactions":9,"vwap":1475},"2025-12-18",25.44,25.13,25.19,5000,{"date":1478,"open":1473,"high":1473,"low":1479,"close":1480,"change":861,"percent_change":790,"volume":1481,"transactions":9,"vwap":1480},"2025-12-17",25.14,25.17,25500,{"date":1483,"open":1484,"high":1459,"low":1485,"close":1484,"change":419,"percent_change":1486,"volume":807,"transactions":9,"vwap":1484},"2025-12-16",25.31,25.24,-0.63,{"date":1488,"open":1425,"high":1425,"low":1489,"close":1431,"change":1365,"percent_change":599,"volume":1067,"transactions":9,"vwap":1431},"2025-12-15",25.4,{"date":1491,"open":1354,"high":1354,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1113,"transactions":9,"vwap":1493},"2025-12-12",25.41,25.458,-0.442,-1.71,{"date":1497,"open":1498,"high":1361,"low":1404,"close":1361,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1361},"2025-12-11",25.7,0.16,0.62,290100,{"date":1503,"open":1504,"high":1353,"low":1408,"close":1505,"change":799,"percent_change":121,"volume":1506,"transactions":9,"vwap":1505},"2025-12-10",25.51,25.74,25700,{"date":1508,"open":1448,"high":1379,"low":1425,"close":1504,"change":401,"percent_change":1334,"volume":1445,"transactions":9,"vwap":1504},"2025-12-09",{"date":1510,"open":1346,"high":1346,"low":1424,"close":1449,"change":721,"percent_change":920,"volume":1511,"transactions":9,"vwap":1449},"2025-12-08",27300,{"date":1513,"open":1448,"high":1378,"low":1455,"close":1454,"change":590,"percent_change":21,"volume":1514,"transactions":9,"vwap":1454},"2025-12-05",19300,{"date":1516,"open":1431,"high":1410,"low":1453,"close":1425,"change":1517,"percent_change":1307,"volume":1518,"transactions":9,"vwap":1425},"2025-12-04",0.032,71800,{"date":1520,"open":1473,"high":1415,"low":1521,"close":1522,"change":1523,"percent_change":95,"volume":1524,"transactions":9,"vwap":1522},"2025-12-03",25.327,25.468,0.129,20200,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":767,"volume":1531,"transactions":9,"vwap":1529},"2025-12-02",25.39,25.27,25.339,-0.061,26300,{"date":1533,"open":1504,"high":1504,"low":1489,"close":1489,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1489},"2025-12-01",-0.193,-0.75,27600,{"date":1538,"open":1410,"high":1403,"low":1424,"close":1539,"change":1540,"percent_change":556,"volume":1541,"transactions":9,"vwap":1539},"2025-11-28",25.593,0.143,7100,{"date":1543,"open":1436,"high":1419,"low":1544,"close":1408,"change":1545,"percent_change":1275,"volume":834,"transactions":9,"vwap":1408},"2025-11-26",25.275,0.244,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-11-25",24.96,25.23,24.88,25.206,0.396,1.6,36400,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1221,"transactions":9,"vwap":1559},"2025-11-24",24.64,24.84,24.81,0.307,1.25,{"date":1563,"open":1564,"high":1557,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-11-21",24.37,24.32,24.503,0.199,0.82,12000,{"date":1571,"open":1559,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1569,"transactions":9,"vwap":1573},"2025-11-20",24.87,24.304,-0.232,-0.95,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":839,"volume":1583,"transactions":9,"vwap":1581},"2025-11-19",24.51,24.63,24.43,24.536,0.068,30200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":721,"volume":1591,"transactions":9,"vwap":1589},"2025-11-18",24.47,24.58,24.4,24.468,-0.002,6200,{"date":1593,"open":1594,"high":1594,"low":1588,"close":1586,"change":1089,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1586},"2025-11-17",24.71,-0.73,10500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":961,"volume":1604,"transactions":9,"vwap":1602},"2025-11-14",24.67,24.78,24.48,24.65,-0.036,27800,{"date":1606,"open":1607,"high":1607,"low":1599,"close":1608,"change":666,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-13",25,24.686,-1.52,46200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-12",25.09,25.11,25.059999,25.066,0.146,0.59,9100,{"date":1621,"open":1550,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":80,"volume":1626,"transactions":9,"vwap":1624},"2025-11-11",24.95,24.83,24.92,0.084,20800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":850,"transactions":9,"vwap":1632},"2025-11-10",24.68,24.85,24.66,24.836,0.217,0.88,{"date":1636,"open":1587,"high":1637,"low":1638,"close":1637,"change":1639,"percent_change":151,"volume":1640,"transactions":9,"vwap":1637},"2025-11-07",24.619,24.42,0.009,42000,{"date":1642,"open":1643,"high":1644,"low":1578,"close":1645,"change":1646,"percent_change":621,"volume":1647,"transactions":9,"vwap":1645},"2025-11-06",24.56,24.62,24.61,-0.015,9000,{"date":1649,"open":1650,"high":1629,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1195,"transactions":9,"vwap":1651},"2025-11-05",24.38,24.625,0.297,1.22,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":320,"volume":1660,"transactions":9,"vwap":1658},"2025-11-04",24.36,24.26,24.328,-0.119,31900,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":811,"volume":1667,"transactions":9,"vwap":1665},"2025-11-03",24.537,24.39,24.447,-0.259,12200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-10-31",24.74,24.75,24.59,24.706,-0.134,-0.54,6100,{"date":1678,"open":1622,"high":1679,"low":1558,"close":1558,"change":1680,"percent_change":257,"volume":1681,"transactions":9,"vwap":1558},"2025-10-30",24.98,-0.105,16300,{"date":1683,"open":1622,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":621,"volume":1688,"transactions":9,"vwap":1686},"2025-10-29",25.030001,24.86,24.945,-0.014,4900,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":697,"volume":1695,"transactions":9,"vwap":1693},"2025-10-28",25.15,24.94,24.959,-0.113,14700,{"date":1697,"open":1698,"high":1699,"low":1622,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-27",24.97,25.072001,0.158,0.63,5400,{"date":1704,"open":1705,"high":1679,"low":1706,"close":1706,"change":1523,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-24",24.93,24.914,0.52,7300,{"date":1710,"open":1600,"high":1558,"low":1711,"close":1712,"change":1713,"percent_change":1007,"volume":1714,"transactions":9,"vwap":1712},"2025-10-23",24.7,24.785,0.074,8500,{"date":1716,"open":1717,"high":1717,"low":1599,"close":1718,"change":1719,"percent_change":1486,"volume":1720,"transactions":9,"vwap":1718},"2025-10-22",24.99,24.711,-0.157,12500,{"date":1722,"open":1723,"high":1723,"low":1558,"close":1724,"change":378,"percent_change":1130,"volume":791,"transactions":9,"vwap":1724},"2025-10-21",25.01,24.868,{"date":1726,"open":1727,"high":1698,"low":1550,"close":1728,"change":1729,"percent_change":1048,"volume":1730,"transactions":9,"vwap":1728},"2025-10-20",24.905,24.968,0.188,21900,{"date":1732,"open":1602,"high":1600,"low":1557,"close":1600,"change":727,"percent_change":58,"volume":1733,"transactions":9,"vwap":1600},"2025-10-17",7700,{"date":1735,"open":1572,"high":1705,"low":1672,"close":1736,"change":1737,"percent_change":1090,"volume":1445,"transactions":9,"vwap":1736},"2025-10-16",24.669,-0.169,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":339,"volume":1676,"transactions":9,"vwap":1742},"2025-10-15",24.89,25.07,24.838,0.067,{"date":1745,"open":1746,"high":1572,"low":1746,"close":1747,"change":1748,"percent_change":21,"volume":1067,"transactions":9,"vwap":1747},"2025-10-14",24.52,24.771,0.086,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-13",24.55,24.72,24.685,0.453,1.87,8000,{"date":1758,"open":1572,"high":1572,"low":25,"close":25,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":25},"2025-10-10",-0.554,-2.24,20700,{"date":1763,"open":1717,"high":1717,"low":1600,"close":1764,"change":1765,"percent_change":1766,"volume":900,"transactions":9,"vwap":1764},"2025-10-09",24.786,-0.194,-0.78,{"date":1768,"open":1705,"high":1769,"low":1550,"close":1679,"change":1770,"percent_change":106,"volume":955,"transactions":9,"vwap":1679},"2025-10-08",25.02,0.061,{"date":1772,"open":1769,"high":1769,"low":1558,"close":1773,"change":1774,"percent_change":1775,"volume":970,"transactions":9,"vwap":1773},"2025-10-07",24.919,-0.116,-0.46,{"date":1777,"open":1778,"high":1778,"low":1723,"close":1779,"change":1780,"percent_change":635,"volume":1619,"transactions":9,"vwap":1779},"2025-10-06",25.16,25.035,0.025,{"date":1782,"open":1613,"high":1480,"low":1723,"close":1723,"change":1783,"percent_change":799,"volume":1450,"transactions":9,"vwap":1723},"2025-10-03",0.058,{"date":179,"open":1785,"high":1785,"low":1705,"close":1786,"change":1787,"percent_change":483,"volume":1788,"transactions":9,"vwap":1786},25.040001,24.952,-0.088,94400]