[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RJVI":3,"homepage-market-summary":29,"stock-historical-RJVI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RJVI","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 Vertical Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7746,1.14924,"Monthly",{"close":17,"open":18,"high":17,"low":19,"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},24.07,24.01,23.99,23.97,0.1,0.42,3356,25.68,23.93,4341.22688940239,8,254,{"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},4634,1176947.94924,-4.02,"2025-10-02",[181,184,190,197,205,214,223,232,243,251,261,270,280,289,299,310,319,327,333,342,350,358,365,373,383,391,399,407,415,421,430,440,447,454,460,467,474,482,488,495,502,509,513,520,527,533,540,548,555,563,568,575,580,585,591,598,605,613,620,625,630,637,643,649,651,658,663,666,671,679,685,692,695,700,704,708,712,717,721,726,731,735,738,744,748,751,755,759,765,770,776,779,784,787,790,796,800,805,807,810,814,818,821,823,826,830,835,837,839,843,848,850,853,856,859,863,868,873,876,882,885,887,891,897,901,905,911,913,917,919,923,928,930,932,934,936,939,943,948,951,955,959,962,966,971,975,980,987,992,998,1002,1007,1012,1017,1022,1024,1027,1032,1036,1040,1044,1048,1053,1056,1059,1064,1068,1072,1075,1079,1082,1088,1094,1099,1103,1106,1111,1115,1118,1121,1124,1126,1129,1132,1136,1139,1141,1143,1146,1149,1152,1154,1157,1160,1164,1166,1171,1175,1179,1182,1189,1191,1193,1195,1197,1199,1202,1206,1209,1212,1215,1220,1222,1227,1230,1235,1238,1240,1243,1246,1250,1254,1256,1259,1263,1267,1272,1275,1279,1282,1284,1287,1291,1296,1299,1301,1306,1312,1314,1316,1319,1322,1325,1327,1329,1333,1337,1339,1343,1347,1350,1352,1355,1357],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},27,24.0284,{"date":185,"open":20,"high":20,"low":20,"close":20,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",0,113.37114,14,23.967,{"date":191,"open":25,"high":20,"low":25,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",-0.02,-0.08,510.9916,15,23.9534,{"date":198,"open":199,"high":19,"low":199,"close":19,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",23.96,0.05,0.21,25676.51797,22,23.9634,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":20},"2026-09-30",24,24.02,23.94,-0.14,-0.58,6650.9916,41,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":195,"vwap":222},"2026-09-29",24.06,24.08,24.04,-0.047,-0.19,1810.9916,24.056,{"date":224,"open":225,"high":225,"low":217,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",24.15,24.127,-0.138,-0.57,2626.9916,16,24.1336,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",24.255,24.28,24.18,24.265,0.03,0.12,7312.9916,71,24.2197,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":188,"vwap":250},"2026-09-24",24.36,24.235,-0.11,-0.45,3569.9916,24.3478,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",24.51,24.34,24.345,-0.205,-0.84,8167.9916,34,24.3753,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":192,"volume":267,"transactions":268,"vwap":269},"2026-09-22",24.53,24.55,24.47,-0.005,10103.9916,66,24.5296,{"date":271,"open":272,"high":273,"low":264,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",24.57,24.58,24.555,-0.0107,-0.04,8492.9916,37,24.5689,{"date":281,"open":263,"high":282,"low":283,"close":284,"change":285,"percent_change":210,"volume":286,"transactions":287,"vwap":288},"2026-09-18",24.584,24.525,24.5657,-0.0353,28810.9916,50,24.5276,{"date":290,"open":291,"high":292,"low":264,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",24.6,24.62,24.601,0.0963,0.39,4920.9916,25,24.5988,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",24.61,24.64,24.5,24.5047,-0.0643,-0.26,17593.9916,33,24.5878,{"date":311,"open":312,"high":272,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",24.54,24.569,-0.021,-0.09,1131.9916,13,24.5641,{"date":320,"open":321,"high":292,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":195,"vwap":326},"2026-09-14",24.5899,24.59,0.02,0.08,804.25134,24.5972,{"date":328,"open":273,"high":273,"low":272,"close":272,"change":329,"percent_change":81,"volume":330,"transactions":331,"vwap":332},"2026-09-11",0.0338,1628.9916,19,24.5824,{"date":334,"open":264,"high":264,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",24.49,24.5362,-0.1538,-0.62,3478.9916,20,24.5453,{"date":343,"open":344,"high":345,"low":301,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":340,"vwap":349},"2026-09-09",24.65,24.69,-0.05,-0.2,1904.9916,24.6344,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":352},"2026-09-08",24.75,24.74,-0.0382,-0.15,7423.9916,18,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":220,"volume":363,"transactions":182,"vwap":364},"2026-09-04",24.82,24.7782,-0.0468,4884.9916,24.8153,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":88,"volume":370,"transactions":371,"vwap":372},"2026-09-03",24.84,24.825,0.055,1988.9916,58,24.8349,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",24.76,24.79,24.77,0.015,0.06,2377.9916,59,24.7747,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":203,"vwap":390},"2026-09-01",24.81,24.755,-0.0661,-0.27,4827.9916,24.7841,{"date":392,"open":385,"high":393,"low":385,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":195,"vwap":398},"2026-08-31",24.83,24.8211,-0.1089,-0.44,15542.9916,24.8279,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":306,"volume":404,"transactions":405,"vwap":406},"2026-08-28",24.99,24.93,-0.065,522.9916,17,24.9444,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":203,"vwap":414},"2026-08-27",24.975,24.995,-0.03,-0.12,1890.9916,24.9874,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":266,"percent_change":192,"volume":420,"transactions":207,"vwap":417},"2026-08-26",25.02,25.025,25.01,3240.36091,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",24.96,25.03,0.095,0.38,1576.9916,23,25.0053,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":151,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",24.9299,24.94,24.92,24.935,0.16,536.9934,21,24.9294,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":276,"volume":445,"transactions":428,"vwap":446},"2026-08-21",24.9,24.895,-0.0105,10844.26718,24.8999,{"date":448,"open":449,"high":433,"low":450,"close":450,"change":451,"percent_change":388,"volume":452,"transactions":195,"vwap":453},"2026-08-20",24.91,24.9055,-0.0664,2157.9916,24.9116,{"date":455,"open":401,"high":297,"low":456,"close":456,"change":457,"percent_change":295,"volume":458,"transactions":405,"vwap":459},"2026-08-19",24.9719,0.0972,2166.9916,24.9945,{"date":461,"open":367,"high":462,"low":367,"close":463,"change":464,"percent_change":88,"volume":465,"transactions":195,"vwap":466},"2026-08-18",24.88,24.8747,0.054,1601.9916,24.8442,{"date":468,"open":462,"high":462,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":195,"vwap":473},"2026-08-17",24.8207,-0.0708,-0.28,143.9916,24.8793,{"date":475,"open":402,"high":402,"low":476,"close":477,"change":478,"percent_change":220,"volume":479,"transactions":480,"vwap":481},"2026-08-14",24.89,24.8915,-0.0485,1237.9916,12,24.8966,{"date":483,"open":433,"high":433,"low":433,"close":433,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":433},"2026-08-13",0.07,0.28,109.9916,9,{"date":489,"open":476,"high":476,"low":490,"close":490,"change":491,"percent_change":21,"volume":492,"transactions":493,"vwap":494},"2026-08-12",24.87,0.025,2486.9916,10,24.8876,{"date":496,"open":497,"high":497,"low":367,"close":498,"change":499,"percent_change":323,"volume":500,"transactions":188,"vwap":501},"2026-08-11",24.86,24.845,0.0042,11070.9916,24.8421,{"date":503,"open":476,"high":476,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":405,"vwap":508},"2026-08-10",24.8408,-0.0592,-0.24,2787.9916,24.8711,{"date":510,"open":434,"high":434,"low":442,"close":442,"change":151,"percent_change":436,"volume":511,"transactions":493,"vwap":512},"2026-08-07",1213.9916,24.9198,{"date":514,"open":462,"high":515,"low":497,"close":497,"change":516,"percent_change":517,"volume":518,"transactions":487,"vwap":519},"2026-08-06",24.885,-0.075,-0.3,3717.9916,24.8802,{"date":521,"open":522,"high":523,"low":435,"close":435,"change":524,"percent_change":315,"volume":525,"transactions":297,"vwap":526},"2026-08-05",24.945,24.95,-0.022,2905.9916,24.9485,{"date":528,"open":497,"high":529,"low":497,"close":529,"change":530,"percent_change":101,"volume":531,"transactions":357,"vwap":532},"2026-08-04",24.957,0.132,1552.5737,24.8973,{"date":534,"open":360,"high":535,"low":375,"close":368,"change":536,"percent_change":81,"volume":537,"transactions":538,"vwap":539},"2026-08-03",24.85,0.0346,4081.9916,45,24.809,{"date":541,"open":542,"high":543,"low":353,"close":543,"change":544,"percent_change":517,"volume":545,"transactions":546,"vwap":547},"2026-07-31",24.78,24.7904,-0.0756,3352.9916,44,24.7695,{"date":549,"open":462,"high":462,"low":367,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":357,"vwap":554},"2026-07-30",24.866,-0.0251,-0.1,120763.9916,24.839,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":480,"vwap":562},"2026-07-29",24.98,24.8911,-0.0989,-0.4,21371.9916,24.9799,{"date":564,"open":401,"high":401,"low":401,"close":401,"change":565,"percent_change":58,"volume":566,"transactions":27,"vwap":567},"2026-07-28",0.1117,98.9916,24.9953,{"date":569,"open":462,"high":476,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":480,"vwap":574},"2026-07-27",24.8783,0.0333,0.13,441.9916,24.8856,{"date":576,"open":367,"high":497,"low":393,"close":498,"change":577,"percent_change":81,"volume":578,"transactions":278,"vwap":579},"2026-07-24",0.035,2247.9916,24.8503,{"date":581,"open":582,"high":385,"low":582,"close":385,"change":403,"percent_change":306,"volume":583,"transactions":493,"vwap":584},"2026-07-23",24.8,4235.9916,24.8071,{"date":586,"open":497,"high":442,"low":497,"close":587,"change":588,"percent_change":151,"volume":589,"transactions":27,"vwap":590},"2026-07-22",24.875,0.01,2204.9916,24.8963,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":506,"volume":595,"transactions":596,"vwap":597},"2026-07-21",24.865,-0.0603,105,7,24.8661,{"date":599,"open":433,"high":433,"low":449,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":487,"vwap":604},"2026-07-20",24.9253,-0.0797,-0.32,6298,24.9218,{"date":606,"open":607,"high":607,"low":297,"close":608,"change":609,"percent_change":151,"volume":610,"transactions":611,"vwap":612},"2026-07-17",25.07,25.005,0.0102,2256,36,25.0146,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":485,"volume":618,"transactions":188,"vwap":619},"2026-07-16",24.905,24.9948,0.0698,3661,24.966,{"date":621,"open":433,"high":433,"low":449,"close":622,"change":577,"percent_change":81,"volume":623,"transactions":188,"vwap":624},"2026-07-15",24.925,3849,24.9278,{"date":626,"open":627,"high":476,"low":627,"close":476,"change":192,"percent_change":193,"volume":628,"transactions":480,"vwap":629},"2026-07-14",24.8594,996,24.8838,{"date":631,"open":402,"high":433,"low":449,"close":449,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-13",-0.055,-0.22,8998,139,24.9365,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-10",24.965,-0.002,-0.01,100,{"date":644,"open":433,"high":645,"low":433,"close":646,"change":647,"percent_change":238,"volume":648,"transactions":9,"vwap":646},"2026-07-09",24.979,24.967,0.007,4300,{"date":650,"open":423,"high":423,"low":423,"close":423,"change":193,"percent_change":602,"volume":642,"transactions":9,"vwap":423},"2026-07-08",{"date":652,"open":653,"high":654,"low":557,"close":655,"change":656,"percent_change":210,"volume":657,"transactions":9,"vwap":655},"2026-07-07",25.045,25.12,25.040001,-0.035,11000,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":186,"percent_change":186,"volume":662,"transactions":9,"vwap":661},"2026-07-06",25.030001,25.075001,300,{"date":664,"open":661,"high":661,"low":661,"close":661,"change":665,"percent_change":58,"volume":642,"transactions":9,"vwap":661},"2026-07-02",0.113,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":642,"transactions":9,"vwap":668},"2026-07-01",24.962,-0.103,-0.41,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-30",25.094999,25.115,25.065001,-0.13,-0.52,12400,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":647,"percent_change":238,"volume":684,"transactions":9,"vwap":682},"2026-06-29",25.19,25.195,25.16,1900,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":572,"volume":691,"transactions":9,"vwap":689},"2026-06-26",25.18,25.23,25.188,0.033,3100,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":238,"percent_change":239,"volume":186,"transactions":9,"vwap":694},"2026-06-25",25.155,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":369,"percent_change":88,"volume":699,"transactions":9,"vwap":698},"2026-06-24",25.14,25.125,400,{"date":701,"open":607,"high":607,"low":607,"close":607,"change":702,"percent_change":703,"volume":186,"transactions":9,"vwap":607},"2026-06-23",0.065,0.26,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":276,"percent_change":707,"volume":642,"transactions":9,"vwap":706},"2026-06-22",25.0049992,-0.16,{"date":709,"open":710,"high":710,"low":653,"close":653,"change":491,"percent_change":21,"volume":711,"transactions":9,"vwap":653},"2026-06-18",25.17,900,{"date":713,"open":710,"high":710,"low":419,"close":417,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":417},"2026-06-17",-0.135,-0.54,10100,{"date":718,"open":683,"high":710,"low":694,"close":694,"change":719,"percent_change":484,"volume":720,"transactions":9,"vwap":694},"2026-06-16",0.018,3300,{"date":722,"open":681,"high":681,"low":723,"close":723,"change":724,"percent_change":588,"volume":725,"transactions":9,"vwap":723},"2026-06-15",25.137,0.002,5300,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":323,"percent_change":324,"volume":691,"transactions":9,"vwap":730},"2026-06-12",25.13,25.15,25.135,{"date":732,"open":417,"high":674,"low":417,"close":674,"change":81,"percent_change":733,"volume":734,"transactions":9,"vwap":674},"2026-06-11",0.56,500,{"date":736,"open":409,"high":409,"low":409,"close":409,"change":737,"percent_change":315,"volume":186,"transactions":9,"vwap":409},"2026-06-10",-0.023,{"date":739,"open":401,"high":706,"low":557,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-09",24.998,0.078,0.31,1500,{"date":745,"open":434,"high":433,"low":434,"close":434,"change":746,"percent_change":506,"volume":747,"transactions":9,"vwap":434},"2026-06-08",-0.06,1600,{"date":749,"open":297,"high":655,"low":557,"close":557,"change":552,"percent_change":560,"volume":750,"transactions":9,"vwap":557},"2026-06-05",1300,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":369,"percent_change":88,"volume":662,"transactions":9,"vwap":754},"2026-06-04",25.09,25.08,{"date":756,"open":660,"high":660,"low":418,"close":418,"change":757,"percent_change":471,"volume":758,"transactions":9,"vwap":418},"2026-06-03",-0.07,2000,{"date":760,"open":761,"high":762,"low":761,"close":673,"change":324,"percent_change":763,"volume":764,"transactions":9,"vwap":673},"2026-06-02",25.049999,25.1,0.32,1700,{"date":766,"open":297,"high":767,"low":297,"close":767,"change":768,"percent_change":306,"volume":769,"transactions":9,"vwap":767},"2026-06-01",25.014999,-0.064,200,{"date":771,"open":673,"high":772,"low":773,"close":773,"change":774,"percent_change":506,"volume":775,"transactions":9,"vwap":773},"2026-05-29",25.11,25.079,-0.061,1100,{"date":777,"open":697,"high":697,"low":697,"close":697,"change":778,"percent_change":239,"volume":186,"transactions":9,"vwap":697},"2026-05-28",0.031,{"date":780,"open":728,"high":697,"low":781,"close":781,"change":782,"percent_change":379,"volume":783,"transactions":9,"vwap":781},"2026-05-27",25.109,0.014,2200,{"date":785,"open":673,"high":673,"low":673,"close":673,"change":786,"percent_change":200,"volume":642,"transactions":9,"vwap":673},"2026-05-26",0.013,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":484,"percent_change":485,"volume":642,"transactions":9,"vwap":789},"2026-05-22",25.082001,{"date":791,"open":449,"high":417,"low":449,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-21",25.011999,0.057,0.23,8400,{"date":797,"open":523,"high":798,"low":523,"close":798,"change":799,"percent_change":295,"volume":734,"transactions":9,"vwap":798},"2026-05-20",24.955,0.097,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":186,"transactions":9,"vwap":802},"2026-05-19",24.858,-0.077,-0.31,{"date":806,"open":435,"high":435,"low":435,"close":435,"change":588,"percent_change":151,"volume":186,"transactions":9,"vwap":435},"2026-05-18",{"date":808,"open":523,"high":523,"low":622,"close":622,"change":809,"percent_change":72,"volume":662,"transactions":9,"vwap":622},"2026-05-15",-0.129,{"date":811,"open":607,"high":607,"low":812,"close":812,"change":813,"percent_change":80,"volume":642,"transactions":9,"vwap":812},"2026-05-14",25.054001,0.084,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":746,"volume":186,"transactions":9,"vwap":816},"2026-05-13",24.97,-0.015,{"date":819,"open":423,"high":820,"low":423,"close":820,"change":186,"percent_change":186,"volume":642,"transactions":9,"vwap":820},"2026-05-12",24.985,{"date":822,"open":401,"high":401,"low":820,"close":820,"change":588,"percent_change":151,"volume":747,"transactions":9,"vwap":820},"2026-05-11",{"date":824,"open":297,"high":417,"low":433,"close":409,"change":151,"percent_change":436,"volume":825,"transactions":9,"vwap":409},"2026-05-08",6200,{"date":827,"open":419,"high":419,"low":435,"close":435,"change":828,"percent_change":560,"volume":829,"transactions":9,"vwap":435},"2026-05-07",-0.099,600,{"date":831,"open":655,"high":754,"low":417,"close":832,"change":833,"percent_change":485,"volume":834,"transactions":9,"vwap":832},"2026-05-06",25.034,0.069,3600,{"date":836,"open":423,"high":816,"low":423,"close":639,"change":379,"percent_change":106,"volume":775,"transactions":9,"vwap":639},"2026-05-05",{"date":838,"open":615,"high":615,"low":615,"close":615,"change":552,"percent_change":560,"volume":642,"transactions":9,"vwap":615},"2026-05-04",{"date":840,"open":655,"high":841,"low":706,"close":706,"change":842,"percent_change":324,"volume":711,"transactions":9,"vwap":706},"2026-05-01",25.059999,0.021,{"date":844,"open":462,"high":419,"low":462,"close":845,"change":846,"percent_change":324,"volume":847,"transactions":9,"vwap":845},"2026-04-30",24.984,0.019,3800,{"date":849,"open":557,"high":557,"low":639,"close":639,"change":193,"percent_change":602,"volume":750,"transactions":9,"vwap":639},"2026-04-29",{"date":851,"open":660,"high":841,"low":660,"close":653,"change":641,"percent_change":276,"volume":852,"transactions":9,"vwap":653},"2026-04-28",13200,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":552,"percent_change":560,"volume":642,"transactions":9,"vwap":855},"2026-04-27",25.055,{"date":857,"open":694,"high":681,"low":728,"close":694,"change":719,"percent_change":484,"volume":858,"transactions":9,"vwap":694},"2026-04-24",5600,{"date":860,"open":654,"high":683,"low":654,"close":723,"change":861,"percent_change":379,"volume":862,"transactions":9,"vwap":723},"2026-04-23",0.016,5200,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":642,"transactions":9,"vwap":865},"2026-04-22",25.121,0.027,0.11,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":642,"transactions":9,"vwap":870},"2026-04-21",25.094,-0.096,-0.38,{"date":874,"open":875,"high":875,"low":681,"close":681,"change":817,"percent_change":746,"volume":734,"transactions":9,"vwap":681},"2026-04-20",25.21,{"date":877,"open":728,"high":688,"low":728,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-04-17",25.205,0.155,0.62,1200,{"date":883,"open":697,"high":697,"low":761,"close":761,"change":746,"percent_change":506,"volume":884,"transactions":9,"vwap":761},"2026-04-16",3900,{"date":886,"open":772,"high":772,"low":772,"close":772,"change":656,"percent_change":210,"volume":662,"transactions":9,"vwap":772},"2026-04-15",{"date":888,"open":683,"high":683,"low":889,"close":889,"change":719,"percent_change":484,"volume":890,"transactions":9,"vwap":889},"2026-04-14",25.145,4400,{"date":892,"open":607,"high":728,"low":607,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-13",25.127,0.022,0.09,2900,{"date":898,"open":762,"high":899,"low":762,"close":899,"change":346,"percent_change":347,"volume":900,"transactions":9,"vwap":899},"2026-04-10",25.105,4100,{"date":902,"open":772,"high":710,"low":772,"close":694,"change":903,"percent_change":201,"volume":904,"transactions":9,"vwap":694},"2026-04-09",0.052,3500,{"date":906,"open":772,"high":772,"low":753,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-04-08",25.103,0.088,0.35,2800,{"date":912,"open":401,"high":767,"low":401,"close":767,"change":238,"percent_change":239,"volume":881,"transactions":9,"vwap":767},"2026-04-07",{"date":914,"open":417,"high":417,"low":816,"close":820,"change":915,"percent_change":323,"volume":916,"transactions":9,"vwap":820},"2026-04-06",0.005,4600,{"date":918,"open":557,"high":557,"low":557,"close":557,"change":702,"percent_change":703,"volume":699,"transactions":9,"vwap":557},"2026-04-02",{"date":920,"open":434,"high":523,"low":921,"close":921,"change":922,"percent_change":276,"volume":711,"transactions":9,"vwap":921},"2026-04-01",24.915,-0.011,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":642,"transactions":9,"vwap":925},"2026-03-31",24.926,0.046,0.18,{"date":929,"open":462,"high":462,"low":462,"close":462,"change":577,"percent_change":81,"volume":642,"transactions":9,"vwap":462},"2026-03-30",{"date":931,"open":360,"high":498,"low":360,"close":498,"change":757,"percent_change":471,"volume":662,"transactions":9,"vwap":498},"2026-03-27",{"date":933,"open":639,"high":639,"low":921,"close":921,"change":516,"percent_change":517,"volume":775,"transactions":9,"vwap":921},"2026-03-26",{"date":935,"open":419,"high":419,"low":401,"close":401,"change":702,"percent_change":703,"volume":750,"transactions":9,"vwap":401},"2026-03-25",{"date":937,"open":409,"high":409,"low":622,"close":622,"change":938,"percent_change":247,"volume":642,"transactions":9,"vwap":622},"2026-03-24",-0.028,{"date":940,"open":433,"high":941,"low":433,"close":941,"change":942,"percent_change":95,"volume":699,"transactions":9,"vwap":941},"2026-03-23",24.953,0.127,{"date":944,"open":433,"high":433,"low":945,"close":945,"change":946,"percent_change":947,"volume":825,"transactions":9,"vwap":945},"2026-03-20",24.826,-0.219,-0.87,{"date":949,"open":401,"high":761,"low":401,"close":653,"change":950,"percent_change":21,"volume":829,"transactions":9,"vwap":653},"2026-03-19",0.026,{"date":952,"open":753,"high":753,"low":953,"close":953,"change":227,"percent_change":954,"volume":769,"transactions":9,"vwap":953},"2026-03-18",25.018999,-0.55,{"date":956,"open":710,"high":710,"low":957,"close":957,"change":741,"percent_change":742,"volume":958,"transactions":9,"vwap":957},"2026-03-17",25.157,3000,{"date":960,"open":754,"high":754,"low":655,"close":773,"change":961,"percent_change":136,"volume":916,"transactions":9,"vwap":773},"2026-03-16",0.114,{"date":963,"open":557,"high":557,"low":639,"close":639,"change":964,"percent_change":965,"volume":775,"transactions":9,"vwap":639},"2026-03-13",-0.053,-0.21,{"date":967,"open":660,"high":660,"low":968,"close":968,"change":969,"percent_change":970,"volume":958,"transactions":9,"vwap":968},"2026-03-12",25.018,-0.107,-0.43,{"date":972,"open":697,"high":697,"low":698,"close":698,"change":707,"percent_change":973,"volume":974,"transactions":9,"vwap":698},"2026-03-11",-0.63,800,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":642,"transactions":9,"vwap":977},"2026-03-10",25.285,-0.084,-0.33,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":927,"volume":986,"transactions":9,"vwap":983},"2026-03-09",25.34,25.369,25.29,0.045,5000,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":602,"volume":783,"transactions":9,"vwap":990},"2026-03-06",25.36,25.324,-0.081,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":769,"transactions":9,"vwap":995},"2026-03-05",25.42,25.405,-0.153,-0.6,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":719,"percent_change":484,"volume":881,"transactions":9,"vwap":1001},"2026-03-04",25.54,25.558,{"date":1003,"open":1004,"high":1000,"low":1005,"close":1000,"change":192,"percent_change":193,"volume":1006,"transactions":9,"vwap":1000},"2026-03-03",25.49,25.48,9100,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":403,"percent_change":1011,"volume":795,"transactions":9,"vwap":1010},"2026-03-02",25.5,25.56,-0.25,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":552,"volume":662,"transactions":9,"vwap":1015},"2026-02-27",25.62,25.625,-0.025,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":491,"percent_change":21,"volume":1021,"transactions":9,"vwap":1020},"2026-02-26",25.64,25.65,5500,{"date":1023,"open":1014,"high":1020,"low":1014,"close":1015,"change":186,"percent_change":186,"volume":775,"transactions":9,"vwap":1015},"2026-02-25",{"date":1025,"open":1014,"high":1026,"low":1014,"close":1015,"change":641,"percent_change":276,"volume":743,"transactions":9,"vwap":1015},"2026-02-24",25.63,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":378,"percent_change":379,"volume":1031,"transactions":9,"vwap":1030},"2026-02-23",25.66,25.635,12800,{"date":1033,"open":1034,"high":1014,"low":1034,"close":1014,"change":985,"percent_change":927,"volume":1035,"transactions":9,"vwap":1014},"2026-02-20",25.59,2600,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":378,"percent_change":379,"volume":750,"transactions":9,"vwap":1039},"2026-02-19",25.58,25.575,{"date":1041,"open":1042,"high":1042,"low":1010,"close":1010,"change":1043,"percent_change":220,"volume":642,"transactions":9,"vwap":1010},"2026-02-18",25.585,-0.049,{"date":1045,"open":1014,"high":1014,"low":1046,"close":1046,"change":1047,"percent_change":552,"volume":904,"transactions":9,"vwap":1046},"2026-02-17",25.609,-0.026,{"date":1049,"open":1050,"high":24,"low":1050,"close":1030,"change":702,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1030},"2026-02-13",25.61,0.25,3200,{"date":1054,"open":1038,"high":1034,"low":1055,"close":1055,"change":985,"percent_change":927,"volume":974,"transactions":9,"vwap":1055},"2026-02-12",25.57,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":915,"percent_change":323,"volume":186,"transactions":9,"vwap":1058},"2026-02-11",25.525,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":702,"percent_change":703,"volume":1063,"transactions":9,"vwap":1062},"2026-02-10",25.55,25.52,6900,{"date":1065,"open":1066,"high":1005,"low":1066,"close":1067,"change":915,"percent_change":323,"volume":775,"transactions":9,"vwap":1067},"2026-02-09",25.45,25.455,{"date":1069,"open":1066,"high":1066,"low":1070,"close":1066,"change":577,"percent_change":81,"volume":1071,"transactions":9,"vwap":1066},"2026-02-06",25.431,2100,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":425,"percent_change":426,"volume":642,"transactions":9,"vwap":1074},"2026-02-05",25.415,{"date":1076,"open":984,"high":1077,"low":984,"close":1077,"change":186,"percent_change":186,"volume":1078,"transactions":9,"vwap":1077},"2026-02-04",25.32,2700,{"date":1080,"open":984,"high":1077,"low":984,"close":1077,"change":1081,"percent_change":201,"volume":747,"transactions":9,"vwap":1077},"2026-02-03",0.053,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":151,"volume":1087,"transactions":9,"vwap":1085},"2026-02-02",25.27,25.267,0.009,1800,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":656,"percent_change":210,"volume":1093,"transactions":9,"vwap":1092},"2026-01-30",25.22,25.26,25.258,21700,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1051,"volume":734,"transactions":9,"vwap":1097},"2026-01-29",25.28,25.293,0.063,{"date":1100,"open":1090,"high":688,"low":875,"close":688,"change":1101,"percent_change":757,"volume":1102,"transactions":9,"vwap":688},"2026-01-28",-0.017,15100,{"date":1104,"open":1091,"high":1091,"low":1105,"close":1105,"change":1086,"percent_change":151,"volume":678,"transactions":9,"vwap":1105},"2026-01-27",25.247,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":642,"transactions":9,"vwap":1108},"2026-01-26",25.238,0.042,0.17,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":276,"volume":186,"transactions":9,"vwap":1113},"2026-01-23",25.196,-0.009,{"date":1116,"open":878,"high":878,"low":878,"close":878,"change":200,"percent_change":1117,"volume":642,"transactions":9,"vwap":878},"2026-01-22",0.2,{"date":1119,"open":753,"high":694,"low":754,"close":694,"change":572,"percent_change":1120,"volume":747,"transactions":9,"vwap":694},"2026-01-21",0.52,{"date":1122,"open":419,"high":660,"low":419,"close":418,"change":676,"percent_change":677,"volume":1123,"transactions":9,"vwap":418},"2026-01-20",3700,{"date":1125,"open":683,"high":683,"low":694,"close":694,"change":411,"percent_change":412,"volume":711,"transactions":9,"vwap":694},"2026-01-16",{"date":1127,"open":681,"high":681,"low":687,"close":1128,"change":491,"percent_change":21,"volume":986,"transactions":9,"vwap":1128},"2026-01-15",25.185,{"date":1130,"open":762,"high":683,"low":762,"close":683,"change":895,"percent_change":1131,"volume":1071,"transactions":9,"vwap":683},"2026-01-14",0.36,{"date":1133,"open":841,"high":607,"low":841,"close":607,"change":1134,"percent_change":1135,"volume":1071,"transactions":9,"vwap":607},"2026-01-13",0.038,0.15,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":737,"percent_change":315,"volume":642,"transactions":9,"vwap":1138},"2026-01-12",25.032,{"date":1140,"open":855,"high":855,"low":855,"close":855,"change":985,"percent_change":927,"volume":186,"transactions":9,"vwap":855},"2026-01-09",{"date":1142,"open":419,"high":419,"low":419,"close":419,"change":656,"percent_change":210,"volume":186,"transactions":9,"vwap":419},"2026-01-08",{"date":1144,"open":655,"high":1145,"low":655,"close":653,"change":378,"percent_change":379,"volume":910,"transactions":9,"vwap":653},"2026-01-07",25.049,{"date":1147,"open":557,"high":660,"low":557,"close":660,"change":588,"percent_change":151,"volume":1148,"transactions":9,"vwap":660},"2026-01-06",6700,{"date":1150,"open":297,"high":417,"low":297,"close":417,"change":369,"percent_change":88,"volume":1151,"transactions":9,"vwap":417},"2026-01-05",7400,{"date":1153,"open":639,"high":639,"low":639,"close":639,"change":266,"percent_change":192,"volume":642,"transactions":9,"vwap":639},"2026-01-02",{"date":1155,"open":419,"high":419,"low":816,"close":816,"change":1156,"percent_change":338,"volume":734,"transactions":9,"vwap":816},"2025-12-31",-0.155,{"date":1158,"open":654,"high":698,"low":654,"close":698,"change":1159,"percent_change":757,"volume":174,"transactions":9,"vwap":698},"2025-12-30",-0.018,{"date":1161,"open":697,"high":729,"low":697,"close":1162,"change":719,"percent_change":484,"volume":1163,"transactions":9,"vwap":1162},"2025-12-29",25.143,4900,{"date":1165,"open":728,"high":728,"low":698,"close":698,"change":378,"percent_change":379,"volume":1078,"transactions":9,"vwap":698},"2025-12-26",{"date":1167,"open":607,"high":772,"low":607,"close":772,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":772},"2025-12-24",0.075,0.3,12100,{"date":1172,"open":660,"high":761,"low":660,"close":1173,"change":1174,"percent_change":186,"volume":881,"transactions":9,"vwap":1173},"2025-12-23",25.035,0.001,{"date":1176,"open":419,"high":655,"low":419,"close":832,"change":1177,"percent_change":323,"volume":1178,"transactions":9,"vwap":832},"2025-12-22",0.004,4000,{"date":1180,"open":417,"high":655,"low":417,"close":660,"change":1159,"percent_change":757,"volume":1181,"transactions":9,"vwap":660},"2025-12-19",6000,{"date":1183,"open":761,"high":1184,"low":660,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2025-12-18",25.084999,25.048,0.048,0.19,7500,{"date":1190,"open":297,"high":297,"low":557,"close":297,"change":588,"percent_change":151,"volume":734,"transactions":9,"vwap":297},"2025-12-17",{"date":1192,"open":423,"high":297,"low":423,"close":401,"change":817,"percent_change":746,"volume":974,"transactions":9,"vwap":401},"2025-12-16",{"date":1194,"open":761,"high":855,"low":401,"close":706,"change":915,"percent_change":323,"volume":881,"transactions":9,"vwap":706},"2025-12-15",{"date":1196,"open":557,"high":419,"low":668,"close":297,"change":192,"percent_change":193,"volume":1181,"transactions":9,"vwap":297},"2025-12-12",{"date":1198,"open":607,"high":607,"low":417,"close":417,"change":1016,"percent_change":552,"volume":747,"transactions":9,"vwap":417},"2025-12-11",{"date":1200,"open":557,"high":653,"low":557,"close":653,"change":1201,"percent_change":1187,"volume":974,"transactions":9,"vwap":653},"2025-12-10",0.047,{"date":1203,"open":660,"high":660,"low":740,"close":740,"change":1204,"percent_change":247,"volume":1205,"transactions":9,"vwap":740},"2025-12-09",-0.027,5400,{"date":1207,"open":419,"high":660,"low":419,"close":418,"change":1016,"percent_change":552,"volume":1208,"transactions":9,"vwap":418},"2025-12-08",4500,{"date":1210,"open":761,"high":761,"low":761,"close":761,"change":1211,"percent_change":746,"volume":747,"transactions":9,"vwap":761},"2025-12-05",-0.016,{"date":1213,"open":607,"high":607,"low":1214,"close":1214,"change":1159,"percent_change":757,"volume":764,"transactions":9,"vwap":1214},"2025-12-04",25.066,{"date":1216,"open":753,"high":762,"low":1217,"close":1217,"change":1218,"percent_change":106,"volume":1219,"transactions":9,"vwap":1217},"2025-12-03",25.084,0.059,97800,{"date":1221,"open":418,"high":418,"low":418,"close":418,"change":1101,"percent_change":757,"volume":642,"transactions":9,"vwap":418},"2025-12-02",{"date":1223,"open":841,"high":841,"low":1224,"close":1224,"change":1225,"percent_change":72,"volume":1226,"transactions":9,"vwap":1224},"2025-12-01",25.042,-0.128,24400,{"date":1228,"open":710,"high":710,"low":710,"close":710,"change":1229,"percent_change":1011,"volume":642,"transactions":9,"vwap":710},"2025-11-28",-0.063,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":642,"transactions":9,"vwap":1232},"2025-11-26",25.233,0.074,0.29,{"date":1236,"open":729,"high":1237,"low":772,"close":1237,"change":1233,"percent_change":1234,"volume":711,"transactions":9,"vwap":1237},"2025-11-25",25.159,{"date":1239,"open":841,"high":1184,"low":655,"close":1184,"change":379,"percent_change":106,"volume":174,"transactions":9,"vwap":1184},"2025-11-24",{"date":1241,"open":297,"high":655,"low":297,"close":418,"change":1233,"percent_change":1169,"volume":1242,"transactions":9,"vwap":418},"2025-11-21",24600,{"date":1244,"open":557,"high":557,"low":402,"close":1245,"change":577,"percent_change":81,"volume":862,"transactions":9,"vwap":1245},"2025-11-20",24.951,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":111,"volume":642,"transactions":9,"vwap":1248},"2025-11-19",24.916,-0.043,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":21,"volume":642,"transactions":9,"vwap":1252},"2025-11-18",24.959,0.024,{"date":1255,"open":409,"high":401,"low":435,"close":435,"change":1159,"percent_change":757,"volume":764,"transactions":9,"vwap":435},"2025-11-17",{"date":1257,"open":941,"high":941,"low":941,"close":941,"change":1047,"percent_change":552,"volume":1258,"transactions":9,"vwap":941},"2025-11-14",1400,{"date":1260,"open":660,"high":660,"low":645,"close":645,"change":1261,"percent_change":1262,"volume":1078,"transactions":9,"vwap":645},"2025-11-13",-0.091,-0.36,{"date":1264,"open":607,"high":607,"low":841,"close":607,"change":1265,"percent_change":484,"volume":1266,"transactions":9,"vwap":607},"2025-11-12",0.017,9600,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":186,"transactions":9,"vwap":1269},"2025-11-11",25.052999,0.103,0.41,{"date":1273,"open":523,"high":423,"low":434,"close":523,"change":1274,"percent_change":572,"volume":725,"transactions":9,"vwap":523},"2025-11-10",0.032,{"date":1276,"open":490,"high":434,"low":490,"close":1277,"change":1278,"percent_change":436,"volume":1052,"transactions":9,"vwap":1277},"2025-11-07",24.918,0.039,{"date":1280,"open":490,"high":476,"low":490,"close":1281,"change":464,"percent_change":88,"volume":750,"transactions":9,"vwap":1281},"2025-11-06",24.879,{"date":1283,"open":367,"high":367,"low":368,"close":368,"change":314,"percent_change":193,"volume":662,"transactions":9,"vwap":368},"2025-11-05",{"date":1285,"open":490,"high":490,"low":582,"close":1286,"change":1114,"percent_change":276,"volume":734,"transactions":9,"vwap":1286},"2025-11-04",24.846,{"date":1288,"open":367,"high":1289,"low":367,"close":1289,"change":1290,"percent_change":306,"volume":783,"transactions":9,"vwap":1289},"2025-11-03",24.855,-0.066,{"date":1292,"open":523,"high":523,"low":442,"close":1293,"change":1294,"percent_change":1295,"volume":890,"transactions":9,"vwap":1293},"2025-10-31",24.921,-0.104,-0.42,{"date":1297,"open":655,"high":655,"low":417,"close":418,"change":757,"percent_change":471,"volume":1298,"transactions":9,"vwap":418},"2025-10-30",28900,{"date":1300,"open":673,"high":673,"low":673,"close":673,"change":210,"percent_change":954,"volume":186,"transactions":9,"vwap":673},"2025-10-29",{"date":1302,"open":688,"high":1303,"low":688,"close":1303,"change":1156,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2025-10-28",25.235,-0.61,8700,{"date":1307,"open":687,"high":1308,"low":687,"close":1309,"change":1310,"percent_change":1311,"volume":1205,"transactions":9,"vwap":1309},"2025-10-27",25.41,25.39,0.205,0.81,{"date":1313,"open":729,"high":1128,"low":729,"close":1128,"change":702,"percent_change":703,"volume":958,"transactions":9,"vwap":1128},"2025-10-24",{"date":1315,"open":697,"high":729,"low":654,"close":654,"change":757,"percent_change":471,"volume":862,"transactions":9,"vwap":654},"2025-10-23",{"date":1317,"open":729,"high":681,"low":729,"close":681,"change":1318,"percent_change":641,"volume":775,"transactions":9,"vwap":681},"2025-10-22",-0.003,{"date":1320,"open":681,"high":1321,"low":681,"close":1321,"change":719,"percent_change":484,"volume":642,"transactions":9,"vwap":1321},"2025-10-21",25.193,{"date":1323,"open":683,"high":1324,"low":728,"close":1324,"change":379,"percent_change":106,"volume":764,"transactions":9,"vwap":1324},"2025-10-20",25.175,{"date":1326,"open":754,"high":674,"low":655,"close":674,"change":323,"percent_change":324,"volume":734,"transactions":9,"vwap":674},"2025-10-17",{"date":1328,"open":841,"high":673,"low":761,"close":673,"change":238,"percent_change":239,"volume":743,"transactions":9,"vwap":673},"2025-10-16",{"date":1330,"open":1331,"high":728,"low":675,"close":675,"change":782,"percent_change":379,"volume":1332,"transactions":9,"vwap":675},"2025-10-15",25.089001,7900,{"date":1334,"open":754,"high":754,"low":423,"close":1335,"change":1336,"percent_change":1117,"volume":862,"transactions":9,"vwap":1335},"2025-10-14",25.051001,0.051,{"date":1338,"open":423,"high":297,"low":423,"close":297,"change":1278,"percent_change":436,"volume":904,"transactions":9,"vwap":297},"2025-10-13",{"date":1340,"open":1341,"high":1341,"low":523,"close":1342,"change":1174,"percent_change":186,"volume":900,"transactions":9,"vwap":1342},"2025-10-10",24.986,24.961,{"date":1344,"open":557,"high":297,"low":433,"close":423,"change":1345,"percent_change":1346,"volume":783,"transactions":9,"vwap":423},"2025-10-09",-0.045,-0.18,{"date":1348,"open":792,"high":710,"low":297,"close":706,"change":641,"percent_change":276,"volume":1349,"transactions":9,"vwap":706},"2025-10-08",9900,{"date":1351,"open":419,"high":655,"low":419,"close":767,"change":238,"percent_change":239,"volume":1178,"transactions":9,"vwap":767},"2025-10-07",{"date":1353,"open":655,"high":655,"low":820,"close":820,"change":757,"percent_change":471,"volume":1354,"transactions":9,"vwap":820},"2025-10-06",2300,{"date":1356,"open":761,"high":754,"low":761,"close":855,"change":524,"percent_change":315,"volume":1071,"transactions":9,"vwap":855},"2025-10-03",{"date":179,"open":607,"high":729,"low":841,"close":1358,"change":647,"percent_change":238,"volume":1359,"transactions":9,"vwap":1358},25.077,82900]