[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RJMI":3,"homepage-market-summary":29,"stock-historical-RJMI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RJMI","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 Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8987,0.935688,"Monthly",{"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},24,23.97,24.02,24.015,-0.015,-0.06,17112,26.09,23.77,10600.316017083665,9.9,254,{"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},10830,2750879.320288,-4.1,"2025-10-02",[181,184,194,204,214,225,232,242,251,259,269,277,286,292,301,308,317,324,333,343,350,357,366,375,381,390,399,407,415,424,432,438,445,450,456,464,469,475,481,490,498,507,513,518,523,531,539,547,552,559,564,569,574,582,592,600,608,614,622,630,636,642,646,654,661,666,672,678,683,688,696,701,705,711,717,723,728,733,737,740,743,747,750,755,757,760,764,767,771,776,780,783,786,789,794,800,805,809,813,818,822,828,833,835,838,841,845,848,855,858,864,869,873,878,882,885,887,891,897,901,904,907,910,913,916,919,922,926,929,933,938,944,950,955,959,963,968,972,977,981,985,987,989,994,999,1004,1007,1011,1014,1017,1021,1027,1033,1038,1042,1049,1053,1060,1068,1073,1077,1081,1086,1091,1094,1099,1102,1106,1109,1112,1114,1117,1120,1123,1127,1131,1133,1135,1139,1142,1146,1149,1152,1155,1158,1161,1165,1167,1170,1172,1175,1177,1180,1183,1186,1189,1194,1197,1200,1202,1205,1208,1210,1213,1219,1223,1228,1231,1234,1237,1241,1244,1246,1250,1253,1257,1259,1262,1264,1267,1269,1271,1274,1277,1281,1284,1286,1289,1292,1295,1297,1299,1301,1306,1310,1315,1318,1320,1323,1325,1327,1330,1332,1335,1341,1343,1345,1348,1354,1358,1361,1365,1368,1374],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},21,23.9947,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",23.99,24.03,23.94,0.0315,0.13,58906.5955,30,23.9552,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",24.25,23.98,23.9835,-0.0568,-0.24,45365.5955,23,24.0363,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",24.07,24.04,24.0403,0.1517,0.64,3244.5955,16,24.0597,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",23.89,23.93,23.88,23.8886,0.0936,0.39,19290.5955,18,23.9199,{"date":226,"open":188,"high":188,"low":25,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":223,"vwap":231},"2026-09-29",23.795,-0.0613,-0.26,22284.5955,23.7941,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",23.91,23.8,23.8563,-0.1787,-0.74,31211.5955,25,23.8651,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",24.14,24.035,-0.125,-0.52,563.5955,10,24.1171,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":247,"volume":256,"transactions":257,"vwap":258},"2026-09-24",24.2702,24.16,-0.1257,5284.2928,17,24.1795,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",24.47,24.21,24.2857,-0.1593,-0.65,5165.5955,15,24.3186,{"date":270,"open":271,"high":272,"low":271,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":249,"vwap":276},"2026-09-22",24.445,24.46,-0.01,-0.04,1856.5955,24.4542,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",24.4308,24.455,-0.005,-0.02,610.5955,12,24.4426,{"date":287,"open":288,"high":272,"low":288,"close":272,"change":22,"percent_change":200,"volume":289,"transactions":290,"vwap":291},"2026-09-18",24.3904,5285.5955,14,24.4193,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":88,"volume":298,"transactions":299,"vwap":300},"2026-09-17",24.53,24.54,24.52,0.055,18465.5955,61,24.5321,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":151,"volume":306,"transactions":284,"vwap":307},"2026-09-16",24.51,24.465,0.01,3154.12673,24.5087,{"date":309,"open":310,"high":310,"low":311,"close":280,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",24.55,24.41,-0.08,-0.33,5001.8866,28,24.4972,{"date":318,"open":294,"high":319,"low":294,"close":320,"change":21,"percent_change":22,"volume":321,"transactions":322,"vwap":323},"2026-09-14",24.565,24.535,11725.98194,19,24.5352,{"date":325,"open":326,"high":327,"low":294,"close":310,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",24.59,24.6,0.045,0.18,7938.5955,42,24.5849,{"date":334,"open":335,"high":295,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",24.5,24.4,24.505,-0.18,-0.73,11569.5955,32,24.4923,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":274,"percent_change":347,"volume":348,"transactions":249,"vwap":349},"2026-09-09",24.7,24.685,-0.16,1394.1091,24.7004,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":249,"vwap":356},"2026-09-08",24.725,-0.0219,-0.09,85.5955,24.7406,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":290,"vwap":365},"2026-09-04",24.79,24.85,24.7469,-0.0114,-0.05,20542.5955,24.8056,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",24.86,24.7583,-0.0667,-0.27,111.16666,9,24.8587,{"date":376,"open":360,"high":360,"low":377,"close":378,"change":273,"percent_change":274,"volume":379,"transactions":182,"vwap":380},"2026-09-02",24.76,24.825,45327.5955,24.7709,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",24.8,24.835,-0.0901,-0.36,1013.5955,13,24.8009,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":223,"vwap":398},"2026-08-31",24.92,24.97,24.9251,-0.1199,-0.48,1879.5955,24.9439,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":249,"vwap":406},"2026-08-28",25.09,25.045,-0.03,-0.12,1969.5955,25.087,{"date":408,"open":401,"high":401,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":267,"vwap":414},"2026-08-27",25.05,25.075,-0.0169,-0.07,28709.5955,25.0744,{"date":416,"open":417,"high":418,"low":401,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":202,"vwap":423},"2026-08-26",25.12,25.13,25.0919,-0.0531,-0.21,7982.5955,25.1186,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":297,"percent_change":88,"volume":430,"transactions":223,"vwap":431},"2026-08-25",25.14,25.16,25.11,25.145,13866.5955,25.1341,{"date":433,"open":434,"high":428,"low":435,"close":401,"change":21,"percent_change":22,"volume":436,"transactions":257,"vwap":437},"2026-08-24",25.1,25.03,7147.5955,25.1017,{"date":439,"open":440,"high":428,"low":435,"close":441,"change":442,"percent_change":442,"volume":443,"transactions":257,"vwap":444},"2026-08-21",25.07,25.105,0,5844.5955,25.0952,{"date":446,"open":401,"high":441,"low":401,"close":441,"change":363,"percent_change":447,"volume":448,"transactions":267,"vwap":449},"2026-08-20",-0.2,1168.5955,25.0943,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":151,"percent_change":454,"volume":455,"transactions":284,"vwap":452},"2026-08-19",25.18,25.155,0.16,41596.5955,{"date":457,"open":426,"high":458,"low":459,"close":460,"change":442,"percent_change":442,"volume":461,"transactions":462,"vwap":463},"2026-08-18",25.17,25.08,25.115,23201.5955,198,25.1049,{"date":465,"open":452,"high":452,"low":460,"close":460,"change":354,"percent_change":386,"volume":466,"transactions":467,"vwap":468},"2026-08-17",33496.7166,82,25.1458,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":363,"percent_change":447,"volume":473,"transactions":373,"vwap":474},"2026-08-14",25.2,25.205,7927.7166,25.2001,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":151,"percent_change":454,"volume":479,"transactions":284,"vwap":480},"2026-08-13",25.28,25.255,2224.7166,25.2799,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":322,"vwap":489},"2026-08-12",25.23,25.21,25.215,0.03,0.12,5957.7166,25.2207,{"date":491,"open":471,"high":471,"low":427,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",25.185,0.02,0.08,9920.7166,57,25.1713,{"date":499,"open":471,"high":471,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",25.15,25.165,-0.025,-0.1,4172.8746,41,25.1741,{"date":508,"open":509,"high":471,"low":452,"close":509,"change":297,"percent_change":88,"volume":510,"transactions":511,"vwap":512},"2026-08-07",25.19,2774.7166,26,25.1948,{"date":514,"open":427,"high":427,"low":515,"close":515,"change":21,"percent_change":22,"volume":516,"transactions":257,"vwap":517},"2026-08-06",25.135,12763.7166,25.1487,{"date":519,"open":427,"high":427,"low":418,"close":500,"change":493,"percent_change":494,"volume":520,"transactions":521,"vwap":522},"2026-08-05",3838.41806,31,25.1412,{"date":524,"open":428,"high":525,"low":428,"close":418,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",25.1599,0.0791,0.32,8346.517318,40,25.1303,{"date":532,"open":440,"high":440,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":322,"vwap":538},"2026-08-03",25.04,25.0509,0.0259,0.1,4026.7166,25.0553,{"date":540,"open":435,"high":533,"low":541,"close":542,"change":503,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-31",24.99,25.025,-0.4,5031.7166,22,25.0053,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":274,"percent_change":347,"volume":550,"transactions":373,"vwap":551},"2026-07-30",25.125,99.7166,25.1163,{"date":553,"open":471,"high":554,"low":501,"close":501,"change":555,"percent_change":229,"volume":556,"transactions":557,"vwap":558},"2026-07-29",25.22,-0.065,8697.7166,70,25.207,{"date":560,"open":554,"high":561,"low":554,"close":483,"change":493,"percent_change":494,"volume":562,"transactions":388,"vwap":563},"2026-07-28",25.25,5512.7166,25.2359,{"date":565,"open":554,"high":483,"low":471,"close":484,"change":151,"percent_change":454,"volume":566,"transactions":567,"vwap":568},"2026-07-27",13912.94507,67,25.2208,{"date":570,"open":426,"high":452,"low":426,"close":458,"change":571,"percent_change":454,"volume":572,"transactions":202,"vwap":573},"2026-07-24",0.0399,4744.7166,25.1685,{"date":575,"open":427,"high":427,"low":576,"close":577,"change":578,"percent_change":339,"volume":579,"transactions":580,"vwap":581},"2026-07-23",25.06,25.1301,-0.1849,4363.7166,38,25.1002,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",25.35,25.31,25.315,-0.0756,-0.3,40612.2236,27,25.3288,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":229,"volume":598,"transactions":545,"vwap":599},"2026-07-21",25.45,25.39,25.3906,-0.0672,44696.98457,25.3917,{"date":601,"open":602,"high":602,"low":594,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":257,"vwap":607},"2026-07-20",25.49,25.4578,-0.0272,-0.11,6521.7166,25.4792,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":282,"percent_change":312,"volume":611,"transactions":612,"vwap":613},"2026-07-17",25.485,10.50384,8,25.5008,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":212,"vwap":621},"2026-07-16",25.55,25.505,-0.055,-0.22,14169.7166,25.5292,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":290,"vwap":629},"2026-07-15",25.6,25.56,-0.035,-0.14,7256.7166,25.5853,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":305,"percent_change":151,"volume":634,"transactions":612,"vwap":635},"2026-07-14",25.63,25.595,594.7166,25.6297,{"date":637,"open":624,"high":638,"low":639,"close":639,"change":274,"percent_change":347,"volume":640,"transactions":545,"vwap":641},"2026-07-13",25.61,25.585,11423.7166,25.6001,{"date":643,"open":638,"high":644,"low":616,"close":644,"change":273,"percent_change":274,"volume":645,"transactions":9,"vwap":644},"2026-07-10",25.625,1700,{"date":647,"open":648,"high":649,"low":632,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-09",25.64,25.68,25.635,0.015,0.06,5000,{"date":655,"open":632,"high":648,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-08",25.615,25.62,-0.075,-0.29,3900,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":22,"percent_change":665,"volume":660,"transactions":9,"vwap":664},"2026-07-07",25.72,25.695,-0.23,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":305,"percent_change":151,"volume":671,"transactions":9,"vwap":669},"2026-07-06",25.74,25.755,25.735,3400,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":493,"percent_change":494,"volume":677,"transactions":9,"vwap":676},"2026-07-02",25.82,25.71,25.745,6100,{"date":679,"open":649,"high":668,"low":680,"close":681,"change":282,"percent_change":312,"volume":682,"transactions":9,"vwap":681},"2026-07-01",25.66,25.725,14100,{"date":684,"open":685,"high":686,"low":675,"close":676,"change":22,"percent_change":665,"volume":687,"transactions":9,"vwap":676},"2026-06-30",25.73,25.75,14200,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-29",25.79,25.81,25.805,0.05,0.19,12000,{"date":697,"open":669,"high":698,"low":669,"close":669,"change":699,"percent_change":493,"volume":700,"transactions":9,"vwap":669},"2026-06-26",25.76,0.005,4800,{"date":702,"open":698,"high":698,"low":703,"close":686,"change":305,"percent_change":151,"volume":704,"transactions":9,"vwap":686},"2026-06-25",25.743,2300,{"date":706,"open":685,"high":698,"low":707,"close":668,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":668},"2026-06-24",25.719,0.065,0.25,6600,{"date":712,"open":663,"high":663,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-23",25.675,-0.034,-0.13,3500,{"date":718,"open":719,"high":685,"low":719,"close":720,"change":721,"percent_change":693,"volume":722,"transactions":9,"vwap":720},"2026-06-22",25.7,25.709,0.014,8600,{"date":724,"open":719,"high":663,"low":664,"close":664,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":664},"2026-06-18",0.09,0.35,14600,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":274,"percent_change":347,"volume":732,"transactions":9,"vwap":731},"2026-06-17",25.67,25.605,3700,{"date":734,"open":713,"high":713,"low":648,"close":735,"change":699,"percent_change":493,"volume":736,"transactions":9,"vwap":735},"2026-06-16",25.645,600,{"date":738,"open":632,"high":680,"low":632,"close":648,"change":626,"percent_change":627,"volume":739,"transactions":9,"vwap":648},"2026-06-15",2100,{"date":741,"open":742,"high":649,"low":742,"close":713,"change":281,"percent_change":282,"volume":722,"transactions":9,"vwap":713},"2026-06-12",25.59,{"date":744,"open":745,"high":649,"low":624,"close":649,"change":708,"percent_change":709,"volume":746,"transactions":9,"vwap":649},"2026-06-11",25.65,9200,{"date":748,"open":648,"high":648,"low":624,"close":656,"change":22,"percent_change":665,"volume":749,"transactions":9,"vwap":656},"2026-06-10",11300,{"date":751,"open":680,"high":752,"low":745,"close":713,"change":753,"percent_change":81,"volume":754,"transactions":9,"vwap":713},"2026-06-09",25.69,0.035,51300,{"date":756,"open":680,"high":680,"low":632,"close":648,"change":651,"percent_change":652,"volume":671,"transactions":9,"vwap":648},"2026-06-08",{"date":758,"open":759,"high":759,"low":731,"close":644,"change":274,"percent_change":347,"volume":700,"transactions":9,"vwap":644},"2026-06-05",25.77,{"date":761,"open":730,"high":649,"low":745,"close":762,"change":493,"percent_change":494,"volume":763,"transactions":9,"vwap":762},"2026-06-04",25.665,5500,{"date":765,"open":656,"high":680,"low":656,"close":735,"change":21,"percent_change":22,"volume":766,"transactions":9,"vwap":735},"2026-06-03",10500,{"date":768,"open":680,"high":680,"low":680,"close":680,"change":693,"percent_change":769,"volume":770,"transactions":9,"vwap":680},"2026-06-02",0.2,1200,{"date":772,"open":773,"high":657,"low":773,"close":638,"change":774,"percent_change":536,"volume":775,"transactions":9,"vwap":638},"2026-06-01",25.535,0.025,9000,{"date":777,"open":778,"high":624,"low":778,"close":639,"change":403,"percent_change":404,"volume":779,"transactions":9,"vwap":639},"2026-05-29",25.57,1900,{"date":781,"open":648,"high":648,"low":625,"close":656,"change":693,"percent_change":769,"volume":782,"transactions":9,"vwap":656},"2026-05-28",4400,{"date":784,"open":638,"high":638,"low":616,"close":785,"change":328,"percent_change":329,"volume":671,"transactions":9,"vwap":785},"2026-05-27",25.565,{"date":787,"open":594,"high":788,"low":594,"close":788,"change":81,"percent_change":158,"volume":716,"transactions":9,"vwap":788},"2026-05-26",25.52,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":494,"volume":677,"transactions":9,"vwap":792},"2026-05-22",25.42,25.38,0.021,{"date":795,"open":796,"high":792,"low":796,"close":797,"change":798,"percent_change":493,"volume":799,"transactions":9,"vwap":797},"2026-05-21",25.29,25.359,0.004,3600,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":151,"percent_change":454,"volume":736,"transactions":9,"vwap":804},"2026-05-20",25.36,25.34,25.355,{"date":806,"open":477,"high":586,"low":477,"close":586,"change":503,"percent_change":807,"volume":808,"transactions":9,"vwap":586},"2026-05-19",-0.39,3200,{"date":810,"open":792,"high":811,"low":792,"close":811,"change":151,"percent_change":454,"volume":812,"transactions":9,"vwap":811},"2026-05-18",25.415,4900,{"date":814,"open":584,"high":815,"low":584,"close":815,"change":338,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-15",25.375,-0.7,9400,{"date":819,"open":788,"high":820,"low":788,"close":820,"change":305,"percent_change":151,"volume":821,"transactions":9,"vwap":820},"2026-05-14",25.555,8000,{"date":823,"open":824,"high":616,"low":824,"close":825,"change":826,"percent_change":412,"volume":827,"transactions":9,"vwap":825},"2026-05-13",25.53,25.545,-0.019,7000,{"date":829,"open":625,"high":778,"low":616,"close":830,"change":831,"percent_change":404,"volume":832,"transactions":9,"vwap":830},"2026-05-12",25.564,-0.031,23400,{"date":834,"open":624,"high":656,"low":742,"close":633,"change":442,"percent_change":442,"volume":770,"transactions":9,"vwap":633},"2026-05-11",{"date":836,"open":624,"high":624,"low":633,"close":633,"change":651,"percent_change":652,"volume":837,"transactions":9,"vwap":633},"2026-05-08",100,{"date":839,"open":840,"high":742,"low":840,"close":840,"change":442,"percent_change":442,"volume":782,"transactions":9,"vwap":840},"2026-05-07",25.58,{"date":842,"open":840,"high":840,"low":778,"close":840,"change":843,"percent_change":844,"volume":736,"transactions":9,"vwap":840},"2026-05-06",0.075,0.29,{"date":846,"open":788,"high":773,"low":617,"close":617,"change":305,"percent_change":151,"volume":847,"transactions":9,"vwap":617},"2026-05-05",5400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":363,"percent_change":447,"volume":854,"transactions":9,"vwap":853},"2026-05-04",25.5,25.51,25.46,25.495,2200,{"date":856,"open":778,"high":778,"low":824,"close":825,"change":493,"percent_change":494,"volume":857,"transactions":9,"vwap":825},"2026-05-01",8100,{"date":859,"open":824,"high":824,"low":860,"close":861,"change":862,"percent_change":338,"volume":863,"transactions":9,"vwap":861},"2026-04-30",25.515,25.525,-0.047,1100,{"date":865,"open":649,"high":649,"low":866,"close":866,"change":867,"percent_change":421,"volume":868,"transactions":9,"vwap":866},"2026-04-29",25.572,-0.053,400,{"date":870,"open":657,"high":644,"low":638,"close":644,"change":871,"percent_change":312,"volume":872,"transactions":9,"vwap":644},"2026-04-28",-0.021,2700,{"date":874,"open":762,"high":730,"low":788,"close":875,"change":876,"percent_change":274,"volume":877,"transactions":9,"vwap":875},"2026-04-27",25.646,-0.009,32000,{"date":879,"open":648,"high":680,"low":648,"close":880,"change":774,"percent_change":536,"volume":881,"transactions":9,"vwap":880},"2026-04-24",25.655,16300,{"date":883,"open":745,"high":745,"low":632,"close":632,"change":699,"percent_change":493,"volume":884,"transactions":9,"vwap":632},"2026-04-23",6000,{"date":886,"open":632,"high":745,"low":644,"close":644,"change":699,"percent_change":493,"volume":854,"transactions":9,"vwap":644},"2026-04-22",{"date":888,"open":648,"high":648,"low":657,"close":657,"change":889,"percent_change":354,"volume":890,"transactions":9,"vwap":657},"2026-04-21",-0.024,4100,{"date":892,"open":638,"high":745,"low":638,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-20",25.644,0.019,0.07,2800,{"date":898,"open":730,"high":730,"low":657,"close":644,"change":494,"percent_change":899,"volume":900,"transactions":9,"vwap":644},"2026-04-17",0.31,10800,{"date":902,"open":625,"high":778,"low":825,"close":825,"change":493,"percent_change":494,"volume":903,"transactions":9,"vwap":825},"2026-04-16",6200,{"date":905,"open":616,"high":616,"low":861,"close":861,"change":403,"percent_change":404,"volume":906,"transactions":9,"vwap":861},"2026-04-15",7500,{"date":908,"open":625,"high":778,"low":616,"close":820,"change":273,"percent_change":274,"volume":909,"transactions":9,"vwap":820},"2026-04-14",36300,{"date":911,"open":824,"high":785,"low":851,"close":785,"change":693,"percent_change":769,"volume":912,"transactions":9,"vwap":785},"2026-04-13",12200,{"date":914,"open":625,"high":625,"low":860,"close":860,"change":274,"percent_change":347,"volume":915,"transactions":9,"vwap":860},"2026-04-10",2600,{"date":917,"open":788,"high":840,"low":788,"close":820,"change":693,"percent_change":769,"volume":918,"transactions":9,"vwap":820},"2026-04-09",5200,{"date":920,"open":616,"high":616,"low":617,"close":617,"change":725,"percent_change":726,"volume":921,"transactions":9,"vwap":617},"2026-04-08",2900,{"date":923,"open":924,"high":791,"low":924,"close":811,"change":151,"percent_change":454,"volume":925,"transactions":9,"vwap":811},"2026-04-07",25.41,18000,{"date":927,"open":791,"high":791,"low":928,"close":815,"change":273,"percent_change":274,"volume":884,"transactions":9,"vwap":815},"2026-04-06",25.37,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":693,"volume":837,"transactions":9,"vwap":931},"2026-04-02",25.385,0.013,{"date":934,"open":928,"high":595,"low":584,"close":935,"change":936,"percent_change":709,"volume":937,"transactions":9,"vwap":935},"2026-04-01",25.372,0.064,9800,{"date":939,"open":796,"high":940,"low":941,"close":942,"change":943,"percent_change":725,"volume":653,"transactions":9,"vwap":942},"2026-03-31",25.33,25.27,25.308,0.023,{"date":945,"open":946,"high":796,"low":946,"close":947,"change":948,"percent_change":769,"volume":949,"transactions":9,"vwap":947},"2026-03-30",25.24,25.285,0.051,11900,{"date":951,"open":483,"high":561,"low":554,"close":952,"change":953,"percent_change":-6,"volume":954,"transactions":9,"vwap":952},"2026-03-27",25.234,-0.001,1600,{"date":956,"open":941,"high":941,"low":483,"close":957,"change":22,"percent_change":200,"volume":958,"transactions":9,"vwap":957},"2026-03-26",25.235,18600,{"date":960,"open":796,"high":961,"low":941,"close":962,"change":693,"percent_change":769,"volume":775,"transactions":9,"vwap":962},"2026-03-25",25.3,25.295,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":238,"volume":174,"transactions":9,"vwap":966},"2026-03-24",25.323,25.245,-0.189,{"date":969,"open":924,"high":594,"low":924,"close":970,"change":971,"percent_change":726,"volume":704,"transactions":9,"vwap":970},"2026-03-23",25.434,0.089,{"date":973,"open":824,"high":824,"low":974,"close":974,"change":619,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-03-20",25.345,-0.86,9100,{"date":978,"open":778,"high":778,"low":979,"close":785,"change":403,"percent_change":404,"volume":980,"transactions":9,"vwap":785},"2026-03-19",25.54,700,{"date":982,"open":663,"high":663,"low":633,"close":633,"change":983,"percent_change":338,"volume":984,"transactions":9,"vwap":633},"2026-03-18",-0.045,2000,{"date":986,"open":648,"high":648,"low":648,"close":648,"change":21,"percent_change":22,"volume":984,"transactions":9,"vwap":648},"2026-03-17",{"date":988,"open":680,"high":730,"low":648,"close":880,"change":798,"percent_change":493,"volume":749,"transactions":9,"vwap":880},"2026-03-16",{"date":990,"open":632,"high":880,"low":638,"close":991,"change":992,"percent_change":993,"volume":653,"transactions":9,"vwap":991},"2026-03-13",25.651,0.076,0.3,{"date":995,"open":730,"high":730,"low":996,"close":996,"change":997,"percent_change":998,"volume":782,"transactions":9,"vwap":996},"2026-03-12",25.575,-0.072,-0.28,{"date":1000,"open":663,"high":663,"low":632,"close":1001,"change":1002,"percent_change":1003,"volume":896,"transactions":9,"vwap":1001},"2026-03-11",25.647,-0.108,-0.42,{"date":1005,"open":759,"high":1006,"low":669,"close":669,"change":826,"percent_change":412,"volume":775,"transactions":9,"vwap":669},"2026-03-10",25.8,{"date":1008,"open":686,"high":1009,"low":686,"close":1009,"change":894,"percent_change":895,"volume":1010,"transactions":9,"vwap":1009},"2026-03-09",25.774,6800,{"date":1012,"open":698,"high":759,"low":669,"close":669,"change":282,"percent_change":312,"volume":1013,"transactions":9,"vwap":669},"2026-03-06",4200,{"date":1015,"open":759,"high":690,"low":759,"close":1016,"change":502,"percent_change":503,"volume":739,"transactions":9,"vwap":1016},"2026-03-05",25.775,{"date":1018,"open":1006,"high":1019,"low":1006,"close":1006,"change":281,"percent_change":282,"volume":1020,"transactions":9,"vwap":1006},"2026-03-04",25.83,20200,{"date":1022,"open":1023,"high":1023,"low":690,"close":692,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":692},"2026-03-03",25.85,-0.145,-0.56,37700,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":658,"percent_change":659,"volume":1032,"transactions":9,"vwap":1031},"2026-03-02",25.98,25.925,25.95,21500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":22,"percent_change":665,"volume":949,"transactions":9,"vwap":1037},"2026-02-27",26.048,26.08,26.025,{"date":1039,"open":1040,"high":24,"low":1040,"close":1041,"change":693,"percent_change":694,"volume":900,"transactions":9,"vwap":1041},"2026-02-26",26.049999,26.084999,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":305,"percent_change":151,"volume":1048,"transactions":9,"vwap":1047},"2026-02-25",26.040001,26.07,26.02,26.035,4700,{"date":1050,"open":1051,"high":1040,"low":1051,"close":1037,"change":486,"percent_change":487,"volume":1052,"transactions":9,"vwap":1037},"2026-02-24",26.018999,16900,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":442,"volume":1059,"transactions":9,"vwap":1057},"2026-02-23",25.99,26.01,25.995,0.001,4500,{"date":1061,"open":1029,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-02-20",26.014999,25.97,25.994,0.029,0.11,2400,{"date":1069,"open":1070,"high":1029,"low":1070,"close":1071,"change":651,"percent_change":652,"volume":1072,"transactions":9,"vwap":1071},"2026-02-19",25.86,25.965,6300,{"date":1074,"open":1075,"high":1063,"low":1075,"close":1031,"change":281,"percent_change":282,"volume":1076,"transactions":9,"vwap":1031},"2026-02-18",25.94,7100,{"date":1078,"open":1031,"high":1079,"low":1031,"close":1079,"change":486,"percent_change":487,"volume":1080,"transactions":9,"vwap":1079},"2026-02-17",25.955,13200,{"date":1082,"open":1075,"high":1083,"low":1084,"close":1030,"change":493,"percent_change":494,"volume":1085,"transactions":9,"vwap":1030},"2026-02-13",25.96,25.92,15900,{"date":1087,"open":1088,"high":1084,"low":1088,"close":1089,"change":652,"percent_change":1090,"volume":854,"transactions":9,"vwap":1089},"2026-02-12",25.89,25.905,0.23,{"date":1092,"open":674,"high":1070,"low":674,"close":1093,"change":282,"percent_change":312,"volume":980,"transactions":9,"vwap":1093},"2026-02-11",25.845,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":774,"percent_change":536,"volume":812,"transactions":9,"vwap":1098},"2026-02-10",25.87,25.91,25.865,{"date":1100,"open":1023,"high":1096,"low":1101,"close":1101,"change":774,"percent_change":536,"volume":847,"transactions":9,"vwap":1101},"2026-02-09",25.84,{"date":1103,"open":1019,"high":1019,"low":1104,"close":1105,"change":21,"percent_change":22,"volume":976,"transactions":9,"vwap":1105},"2026-02-06",25.78,25.815,{"date":1107,"open":690,"high":1019,"low":690,"close":1019,"change":494,"percent_change":899,"volume":1108,"transactions":9,"vwap":1019},"2026-02-05",11800,{"date":1110,"open":686,"high":1104,"low":686,"close":686,"change":699,"percent_change":493,"volume":1111,"transactions":9,"vwap":686},"2026-02-04",19600,{"date":1113,"open":675,"high":676,"low":719,"close":676,"change":328,"percent_change":329,"volume":704,"transactions":9,"vwap":676},"2026-02-03",{"date":1115,"open":719,"high":685,"low":719,"close":719,"change":442,"percent_change":442,"volume":1116,"transactions":9,"vwap":719},"2026-02-02",24300,{"date":1118,"open":730,"high":675,"low":730,"close":719,"change":282,"percent_change":312,"volume":1119,"transactions":9,"vwap":719},"2026-01-30",11000,{"date":1121,"open":686,"high":698,"low":663,"close":663,"change":21,"percent_change":22,"volume":1122,"transactions":9,"vwap":663},"2026-01-29",33000,{"date":1124,"open":663,"high":698,"low":663,"close":670,"change":1125,"percent_change":1066,"volume":1126,"transactions":9,"vwap":670},"2026-01-28",0.028,5600,{"date":1128,"open":663,"high":685,"low":1129,"close":1129,"change":1130,"percent_change":273,"volume":1010,"transactions":9,"vwap":1129},"2026-01-27",25.707,-0.003,{"date":1132,"open":719,"high":663,"low":752,"close":675,"change":693,"percent_change":694,"volume":937,"transactions":9,"vwap":675},"2026-01-26",{"date":1134,"open":649,"high":664,"low":680,"close":680,"change":305,"percent_change":151,"volume":1013,"transactions":9,"vwap":680},"2026-01-23",{"date":1136,"open":649,"high":1137,"low":745,"close":745,"change":403,"percent_change":404,"volume":1138,"transactions":9,"vwap":745},"2026-01-22",25.685,9700,{"date":1140,"open":648,"high":664,"low":648,"close":649,"change":151,"percent_change":454,"volume":1141,"transactions":9,"vwap":649},"2026-01-21",2500,{"date":1143,"open":686,"high":686,"low":731,"close":648,"change":1144,"percent_change":313,"volume":1145,"transactions":9,"vwap":648},"2026-01-20",-0.085,13700,{"date":1147,"open":686,"high":686,"low":681,"close":681,"change":699,"percent_change":493,"volume":1148,"transactions":9,"vwap":681},"2026-01-16",5900,{"date":1150,"open":668,"high":668,"low":663,"close":663,"change":151,"percent_change":454,"volume":1151,"transactions":9,"vwap":663},"2026-01-15",6900,{"date":1153,"open":675,"high":675,"low":649,"close":649,"change":21,"percent_change":22,"volume":1154,"transactions":9,"vwap":649},"2026-01-14",18700,{"date":1156,"open":730,"high":664,"low":730,"close":664,"change":651,"percent_change":652,"volume":1157,"transactions":9,"vwap":664},"2026-01-13",300,{"date":1159,"open":649,"high":649,"low":649,"close":649,"change":889,"percent_change":354,"volume":1160,"transactions":9,"vwap":649},"2026-01-12",1500,{"date":1162,"open":730,"high":1163,"low":730,"close":1163,"change":1065,"percent_change":1066,"volume":1164,"transactions":9,"vwap":1163},"2026-01-09",25.704,17800,{"date":1166,"open":713,"high":713,"low":713,"close":713,"change":651,"percent_change":652,"volume":442,"transactions":9,"vwap":713},"2026-01-08",{"date":1168,"open":730,"high":649,"low":745,"close":680,"change":774,"percent_change":536,"volume":1169,"transactions":9,"vwap":680},"2026-01-07",16800,{"date":1171,"open":632,"high":650,"low":624,"close":650,"change":651,"percent_change":652,"volume":695,"transactions":9,"vwap":650},"2026-01-06",{"date":1173,"open":632,"high":648,"low":638,"close":657,"change":774,"percent_change":536,"volume":1174,"transactions":9,"vwap":657},"2026-01-05",13800,{"date":1176,"open":624,"high":624,"low":742,"close":633,"change":493,"percent_change":494,"volume":770,"transactions":9,"vwap":633},"2026-01-02",{"date":1178,"open":625,"high":840,"low":616,"close":996,"change":363,"percent_change":447,"volume":1179,"transactions":9,"vwap":996},"2025-12-31",7400,{"date":1181,"open":648,"high":745,"low":657,"close":644,"change":699,"percent_change":493,"volume":1182,"transactions":9,"vwap":644},"2025-12-30",7200,{"date":1184,"open":745,"high":745,"low":657,"close":657,"change":651,"percent_change":652,"volume":1185,"transactions":9,"vwap":657},"2025-12-29",30700,{"date":1187,"open":648,"high":648,"low":624,"close":731,"change":1188,"percent_change":282,"volume":1148,"transactions":9,"vwap":731},"2025-12-26",-0.006,{"date":1190,"open":742,"high":1191,"low":742,"close":1191,"change":1192,"percent_change":151,"volume":1193,"transactions":9,"vwap":1191},"2025-12-24",25.611,0.011,19300,{"date":1195,"open":742,"high":638,"low":778,"close":624,"change":699,"percent_change":493,"volume":1196,"transactions":9,"vwap":624},"2025-12-23",20300,{"date":1198,"open":742,"high":638,"low":742,"close":633,"change":305,"percent_change":151,"volume":1199,"transactions":9,"vwap":633},"2025-12-22",18200,{"date":1201,"open":639,"high":639,"low":639,"close":639,"change":305,"percent_change":151,"volume":442,"transactions":9,"vwap":639},"2025-12-19",{"date":1203,"open":638,"high":638,"low":778,"close":996,"change":328,"percent_change":329,"volume":1204,"transactions":9,"vwap":996},"2025-12-18",21600,{"date":1206,"open":788,"high":616,"low":852,"close":824,"change":21,"percent_change":22,"volume":1207,"transactions":9,"vwap":824},"2025-12-17",24400,{"date":1209,"open":788,"high":825,"low":788,"close":825,"change":753,"percent_change":81,"volume":1145,"transactions":9,"vwap":825},"2025-12-16",{"date":1211,"open":616,"high":616,"low":602,"close":851,"change":753,"percent_change":81,"volume":1212,"transactions":9,"vwap":851},"2025-12-15",83300,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":442,"percent_change":442,"volume":1218,"transactions":9,"vwap":1217},"2025-12-12",25.44,25.48,25.475,14300,{"date":1220,"open":850,"high":850,"low":1221,"close":1217,"change":493,"percent_change":494,"volume":1222,"transactions":9,"vwap":1217},"2025-12-11",25.47,106600,{"date":1224,"open":1215,"high":1216,"low":1225,"close":1226,"change":305,"percent_change":151,"volume":1227,"transactions":9,"vwap":1226},"2025-12-10",25.43,25.455,18100,{"date":1229,"open":852,"high":1221,"low":1230,"close":1230,"change":282,"percent_change":312,"volume":827,"transactions":9,"vwap":1230},"2025-12-09",25.445,{"date":1232,"open":1221,"high":1221,"low":852,"close":1233,"change":305,"percent_change":151,"volume":900,"transactions":9,"vwap":1233},"2025-12-08",25.465,{"date":1235,"open":852,"high":1221,"low":594,"close":1226,"change":953,"percent_change":-6,"volume":1236,"transactions":9,"vwap":1226},"2025-12-05",18400,{"date":1238,"open":594,"high":852,"low":1215,"close":1239,"change":1240,"percent_change":282,"volume":1164,"transactions":9,"vwap":1239},"2025-12-04",25.456,-0.004,{"date":1242,"open":602,"high":602,"low":852,"close":852,"change":281,"percent_change":282,"volume":1243,"transactions":9,"vwap":852},"2025-12-03",13500,{"date":1245,"open":1215,"high":1221,"low":1215,"close":1233,"change":442,"percent_change":442,"volume":1126,"transactions":9,"vwap":1233},"2025-12-02",{"date":1247,"open":602,"high":850,"low":1233,"close":1233,"change":555,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1233},"2025-12-01",-0.25,4300,{"date":1251,"open":616,"high":616,"low":788,"close":824,"change":1252,"percent_change":347,"volume":645,"transactions":9,"vwap":824},"2025-11-28",-0.041,{"date":1254,"open":698,"high":698,"low":625,"close":1255,"change":1256,"percent_change":652,"volume":949,"transactions":9,"vwap":1255},"2025-11-26",25.571,0.016,{"date":1258,"open":778,"high":840,"low":820,"close":820,"change":442,"percent_change":442,"volume":890,"transactions":9,"vwap":820},"2025-11-25",{"date":1260,"open":778,"high":840,"low":820,"close":820,"change":486,"percent_change":487,"volume":1261,"transactions":9,"vwap":820},"2025-11-24",5700,{"date":1263,"open":778,"high":624,"low":861,"close":861,"change":442,"percent_change":442,"volume":1072,"transactions":9,"vwap":861},"2025-11-21",{"date":1265,"open":979,"high":979,"low":851,"close":861,"change":493,"percent_change":494,"volume":1266,"transactions":9,"vwap":861},"2025-11-20",11600,{"date":1268,"open":778,"high":778,"low":617,"close":617,"change":282,"percent_change":312,"volume":976,"transactions":9,"vwap":617},"2025-11-19",{"date":1270,"open":979,"high":979,"low":851,"close":861,"change":442,"percent_change":442,"volume":1126,"transactions":9,"vwap":861},"2025-11-18",{"date":1272,"open":657,"high":657,"low":861,"close":861,"change":693,"percent_change":769,"volume":1273,"transactions":9,"vwap":861},"2025-11-17",17500,{"date":1275,"open":685,"high":685,"low":852,"close":1217,"change":867,"percent_change":421,"volume":1276,"transactions":9,"vwap":1217},"2025-11-14",13600,{"date":1278,"open":788,"high":979,"low":851,"close":1279,"change":932,"percent_change":693,"volume":1280,"transactions":9,"vwap":1279},"2025-11-13",25.528,20100,{"date":1282,"open":742,"high":742,"low":851,"close":860,"change":626,"percent_change":627,"volume":1283,"transactions":9,"vwap":860},"2025-11-12",14400,{"date":1285,"open":602,"high":820,"low":602,"close":616,"change":328,"percent_change":329,"volume":937,"transactions":9,"vwap":616},"2025-11-11",{"date":1287,"open":788,"high":824,"low":602,"close":617,"change":21,"percent_change":22,"volume":1288,"transactions":9,"vwap":617},"2025-11-10",21200,{"date":1290,"open":788,"high":824,"low":602,"close":788,"change":774,"percent_change":536,"volume":1291,"transactions":9,"vwap":788},"2025-11-07",20000,{"date":1293,"open":788,"high":742,"low":602,"close":853,"change":305,"percent_change":151,"volume":1294,"transactions":9,"vwap":853},"2025-11-06",8300,{"date":1296,"open":853,"high":850,"low":1216,"close":610,"change":22,"percent_change":665,"volume":1236,"transactions":9,"vwap":610},"2025-11-05",{"date":1298,"open":851,"high":625,"low":851,"close":825,"change":151,"percent_change":454,"volume":1266,"transactions":9,"vwap":825},"2025-11-04",{"date":1300,"open":851,"high":788,"low":850,"close":617,"change":714,"percent_change":715,"volume":890,"transactions":9,"vwap":617},"2025-11-03",{"date":1302,"open":824,"high":616,"low":824,"close":1303,"change":1304,"percent_change":605,"volume":1305,"transactions":9,"vwap":1303},"2025-10-31",25.539,-0.029,11500,{"date":1307,"open":1216,"high":778,"low":1216,"close":1308,"change":953,"percent_change":-6,"volume":1309,"transactions":9,"vwap":1308},"2025-10-30",25.568,14700,{"date":1311,"open":638,"high":632,"low":625,"close":1312,"change":1313,"percent_change":200,"volume":1314,"transactions":9,"vwap":1312},"2025-10-29",25.569,-0.061,13300,{"date":1316,"open":668,"high":668,"low":632,"close":632,"change":486,"percent_change":487,"volume":1317,"transactions":9,"vwap":632},"2025-10-28",10700,{"date":1319,"open":638,"high":638,"low":624,"close":624,"change":699,"percent_change":493,"volume":736,"transactions":9,"vwap":624},"2025-10-27",{"date":1321,"open":742,"high":638,"low":778,"close":633,"change":493,"percent_change":494,"volume":1322,"transactions":9,"vwap":633},"2025-10-24",8900,{"date":1324,"open":979,"high":996,"low":979,"close":996,"change":442,"percent_change":442,"volume":1145,"transactions":9,"vwap":996},"2025-10-23",{"date":1326,"open":625,"high":996,"low":625,"close":996,"change":651,"percent_change":652,"volume":1076,"transactions":9,"vwap":996},"2025-10-22",{"date":1328,"open":616,"high":625,"low":979,"close":625,"change":753,"percent_change":81,"volume":1329,"transactions":9,"vwap":625},"2025-10-21",3800,{"date":1331,"open":824,"high":824,"low":851,"close":861,"change":693,"percent_change":769,"volume":1151,"transactions":9,"vwap":861},"2025-10-20",{"date":1333,"open":1221,"high":788,"low":852,"close":1217,"change":1334,"percent_change":403,"volume":710,"transactions":9,"vwap":1217},"2025-10-17",-0.007,{"date":1336,"open":1337,"high":788,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":775,"transactions":9,"vwap":1338},"2025-10-16",25.4,25.482,0.107,0.42,{"date":1342,"open":928,"high":815,"low":802,"close":815,"change":21,"percent_change":22,"volume":1276,"transactions":9,"vwap":815},"2025-10-15",{"date":1344,"open":928,"high":1337,"low":584,"close":595,"change":305,"percent_change":151,"volume":716,"transactions":9,"vwap":595},"2025-10-14",{"date":1346,"open":940,"high":792,"low":940,"close":792,"change":971,"percent_change":726,"volume":1347,"transactions":9,"vwap":792},"2025-10-13",10900,{"date":1349,"open":1350,"high":1351,"low":561,"close":1351,"change":1352,"percent_change":1353,"volume":847,"transactions":9,"vwap":1351},"2025-10-10",25.26,25.291,0.066,0.26,{"date":1355,"open":471,"high":1356,"low":509,"close":1356,"change":651,"percent_change":652,"volume":1357,"transactions":9,"vwap":1356},"2025-10-09",25.225,21100,{"date":1359,"open":484,"high":1360,"low":484,"close":484,"change":281,"percent_change":282,"volume":1157,"transactions":9,"vwap":484},"2025-10-08",25.229,{"date":1362,"open":509,"high":961,"low":458,"close":485,"change":1363,"percent_change":1364,"volume":900,"transactions":9,"vwap":485},"2025-10-07",0.043,0.17,{"date":1366,"open":426,"high":1367,"low":418,"close":1367,"change":281,"percent_change":282,"volume":808,"transactions":9,"vwap":1367},"2025-10-06",25.172,{"date":1369,"open":458,"high":1370,"low":427,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-10-03",25.177,0.151,0.6,3100,{"date":179,"open":1375,"high":428,"low":1376,"close":1376,"change":714,"percent_change":627,"volume":1377,"transactions":9,"vwap":1376},25.059999,25.025999,83900]