[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTAI":3,"homepage-market-summary":27,"stock-historical-RTAI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RTAI","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},"Rareview Tax Advantaged Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7224,1.07352,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},18.76,18.5557,0.2043,1.1,304.6839,22.18,18.55,1192.3973426294822,5.8,1400,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1178,430091.733,-7.93,"2025-04-24",[180,183,191,199,208,215,222,231,240,248,255,262,269,277,284,289,297,305,313,319,327,336,342,350,356,364,370,377,384,390,396,402,410,416,426,432,439,445,453,459,464,470,476,483,492,498,505,514,521,527,533,539,545,551,559,565,571,576,582,587,592,598,603,609,615,619,626,631,635,639,646,654,658,662,667,672,680,685,691,696,700,705,711,718,722,728,733,740,747,754,759,762,768,773,776,779,784,790,797,804,809,813,817,822,828,832,836,843,850,854,861,866,870,873,877,881,885,889,894,897,902,906,912,917,921,928,933,939,944,951,955,960,964,968,972,976,981,984,989,993,997,1001,1005,1008,1012,1015,1019,1023,1028,1034,1039,1044,1048,1054,1058,1062,1067,1073,1077,1082,1087,1090,1094,1098,1102,1106,1110,1114,1117,1119,1122,1125,1130,1133,1140,1145,1150,1152,1156,1160,1165,1169,1172,1175,1180,1182,1185,1187,1191,1194,1198,1203,1206,1210,1214,1217,1219,1222,1225,1229,1232,1235,1239,1244,1246,1249,1252,1255,1259,1262,1265,1272,1274,1278,1282,1285,1288,1293,1297,1299,1304,1306,1310,1312,1314,1316,1321,1323,1325,1328,1331,1337,1340,1345,1348,1354,1359,1364,1368,1370,1373,1376,1381,1384,1387,1391,1396,1401,1405,1409,1412,1416,1420,1425,1430,1433,1437,1439,1441,1444,1448,1451,1456,1459,1463,1467,1469,1473,1475,1479,1483,1486,1491,1498,1502,1505,1511,1516,1520,1523,1526,1530,1534,1540,1547,1552,1557,1560,1565,1570,1574,1580,1585,1588,1593,1599,1603,1608,1612,1616,1619,1622,1628,1630,1635,1638,1641,1644,1648,1651,1655,1658,1660,1662,1666,1668,1671,1676,1680,1685,1689,1692,1697,1700,1704,1708,1711,1714,1717,1720,1724,1726,1729,1733,1738,1742,1745,1749,1755,1757,1761,1763,1767,1771,1774,1777,1780,1783,1786,1789,1793,1796,1798,1802,1805,1808,1811,1815,1821,1826,1829,1832,1836,1841,1848],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},16,18.7874,{"date":184,"open":185,"high":185,"low":23,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",18.94,-0.3323,-1.76,1168.6893,42,18.7174,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",18.888,0.0328,0.17,18.6893,18,18.8531,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",18.77,18.8552,-0.0687,-0.36,291.6893,19,18.772,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":197,"vwap":214},"2026-09-30",18.9239,0.2309,1.24,17.6893,18.8435,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":181,"vwap":221},"2026-09-29",18.693,-0.0426,-0.23,14.6893,18.6429,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",18.69,18.7356,-0.3322,-1.74,215.0054,17,18.7005,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",19.07,19.0678,-0.0569,-0.3,265.7413,20,19.0701,{"date":241,"open":233,"high":242,"low":233,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",19.1247,-0.1734,-0.9,419.4809,26,19.0776,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":197,"vwap":254},"2026-09-23",19.2981,-0.3753,-1.91,16.4809,19.4295,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":229,"vwap":261},"2026-09-22",19.6734,0.0322,0.16,15.4809,19.5763,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":-6,"volume":267,"transactions":206,"vwap":268},"2026-09-21",19.65,19.6412,-0.0009,124.4809,19.6511,{"date":270,"open":264,"high":264,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",19.6421,-0.2159,-1.09,136,13,19.6585,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":282,"vwap":283},"2026-09-17",19.858,0.2047,1.04,10,19.7985,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":195,"volume":282,"transactions":282,"vwap":288},"2026-09-16",19.6533,0.0333,19.6503,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":197,"vwap":296},"2026-09-15",19.63,19.62,-0.31,-1.56,1130,19.6315,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",19.93,-0.1189,-0.59,15,12,19.9671,{"date":306,"open":307,"high":308,"low":307,"close":308,"change":309,"percent_change":259,"volume":310,"transactions":311,"vwap":312},"2026-09-11",20.01,20.0489,0.0319,3611,23,20.0151,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":282,"transactions":282,"vwap":318},"2026-09-10",20.017,-0.1931,-0.96,20.0844,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":311,"vwap":326},"2026-09-09",20.21,20.2101,-0.2171,-1.06,6260.1485,20.2113,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",20.45,20.4272,-0.0428,-0.21,355,14,20.4487,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":206,"transactions":275,"vwap":341},"2026-09-04",20.47,-0.0079,-0.04,20.5172,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":236,"volume":347,"transactions":348,"vwap":349},"2026-09-03",20.58,20.4779,-0.0621,577,31,20.5765,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":244,"volume":354,"transactions":275,"vwap":355},"2026-09-02",20.54,-0.1862,311,20.5425,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":181,"vwap":363},"2026-09-01",20.8,20.7262,-0.155,-0.74,612,20.8007,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":311,"transactions":334,"vwap":369},"2026-08-31",20.8812,-0.0132,-0.06,20.8722,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":303,"vwap":376},"2026-08-28",20.8944,-0.0738,-0.35,53,20.9912,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":334,"vwap":383},"2026-08-27",20.9682,-0.0039,-0.02,190,20.9884,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":282,"transactions":282,"vwap":389},"2026-08-26",20.9721,0.0064,0.03,20.9904,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":282,"transactions":282,"vwap":395},"2026-08-25",20.9657,0.0873,0.42,20.9479,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":275,"transactions":275,"vwap":401},"2026-08-24",20.8784,-0.0216,-0.1,20.9292,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":302,"vwap":409},"2026-08-21",20.925,20.9,-0.0498,-0.24,515,20.9132,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":282,"transactions":282,"vwap":415},"2026-08-20",20.9498,-0.1316,-0.62,20.9916,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":275,"vwap":425},"2026-08-19",21.085,21.0983,21.08,21.0814,0.0745,0.35,510,21.0862,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":282,"transactions":282,"vwap":431},"2026-08-18",21.0069,-0.101,-0.48,21.0608,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":437,"vwap":438},"2026-08-17",21.1079,-0.1069,-0.5,11,21.1704,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":282,"transactions":282,"vwap":444},"2026-08-14",21.2148,0.0478,0.23,21.2082,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":303,"vwap":452},"2026-08-13",21.11,21.167,0.135,0.64,419,21.1097,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":303,"transactions":303,"vwap":458},"2026-08-12",21.032,-0.0057,-0.03,21.0806,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":149,"volume":437,"transactions":437,"vwap":463},"2026-08-11",21.0377,0.0094,21.0477,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":219,"volume":468,"transactions":275,"vwap":469},"2026-08-10",21.0283,-0.0495,12.7588,21.0439,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":282,"transactions":282,"vwap":475},"2026-08-07",21.0778,0.1305,0.62,21.0495,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":197,"vwap":482},"2026-08-06",20.9473,0.0109,0.05,29,20.9957,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":400,"volume":489,"transactions":490,"vwap":491},"2026-08-05",20.94,20.95,20.9364,-0.022,1973,34,20.9483,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":282,"transactions":282,"vwap":497},"2026-08-04",20.9584,0.0377,0.18,20.9131,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":149,"volume":503,"transactions":229,"vwap":504},"2026-08-03",20.91,20.9207,0.0079,418,20.9095,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-31",20.88,20.9128,-0.082,-0.39,219,21,20.8891,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":407,"volume":518,"transactions":519,"vwap":520},"2026-07-30",20.9948,-0.0508,99,24,20.9808,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":282,"transactions":282,"vwap":526},"2026-07-29",21.0456,0.0167,0.08,21.0662,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":302,"transactions":437,"vwap":532},"2026-07-28",21.0289,0.0528,0.25,21.0128,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":282,"transactions":282,"vwap":538},"2026-07-27",20.9761,0.0281,0.13,20.9996,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":346,"percent_change":236,"volume":543,"transactions":229,"vwap":544},"2026-07-24",20.97,20.948,1044,20.9708,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":437,"transactions":437,"vwap":550},"2026-07-23",21.0101,-0.1986,-0.94,21.0825,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":275,"vwap":558},"2026-07-22",21.24,21.2087,-0.0939,-0.44,462,21.2405,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":238,"transactions":437,"vwap":564},"2026-07-21",21.3026,-0.1426,-0.66,21.4115,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":368,"volume":569,"transactions":275,"vwap":570},"2026-07-20",21.4452,-0.013,12.025,21.4463,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":510,"volume":282,"transactions":282,"vwap":575},"2026-07-17",21.4582,-0.083,21.5037,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":282,"transactions":282,"vwap":581},"2026-07-16",21.5412,-0.0277,-0.13,21.5558,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":457,"volume":282,"transactions":282,"vwap":586},"2026-07-15",21.5689,-0.0065,21.5913,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":124,"volume":282,"transactions":282,"vwap":591},"2026-07-14",21.5754,0.1016,21.533,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":537,"volume":596,"transactions":303,"vwap":597},"2026-07-13",21.4738,0.0288,61,21.4323,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":219,"volume":602,"transactions":9,"vwap":600},"2026-07-10",21.445,-0.05,100,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":394,"volume":608,"transactions":9,"vwap":606},"2026-07-09",21.52,21.495,0.09,400,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":407,"volume":608,"transactions":9,"vwap":612},"2026-07-08",21.4,21.405,21.385,-0.051,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":549,"volume":602,"transactions":9,"vwap":617},"2026-07-07",21.456,-0.203,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-06",21.61,21.659,0.005,0.02,800,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":436,"volume":625,"transactions":9,"vwap":629},"2026-07-02",21.74,21.654,-0.108,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":388,"volume":602,"transactions":9,"vwap":633},"2026-07-01",21.762,0.007,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":634,"percent_change":388,"volume":638,"transactions":9,"vwap":637},"2026-06-30",21.755,200,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-29",21.68,21.748,0.149,0.69,300,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":649},"2026-06-26",21.58,21.599,21.55,0.071,0.33,19300,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":624,"volume":638,"transactions":9,"vwap":656},"2026-06-25",21.528,0.004,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":457,"volume":602,"transactions":9,"vwap":660},"2026-06-24",21.524,-0.006,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":423,"volume":666,"transactions":9,"vwap":664},"2026-06-23",21.53,0.075,600,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":661,"percent_change":457,"volume":671,"transactions":9,"vwap":670},"2026-06-22",21.43,21.455,500,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-18",21.47,21.49,21.461,0.084,0.39,1600,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":602,"transactions":9,"vwap":682},"2026-06-17",21.377,-0.034,-0.16,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":671,"transactions":9,"vwap":688},"2026-06-16",21.42,21.411,0.003,0.01,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":602,"transactions":9,"vwap":693},"2026-06-15",21.408,0.057,0.27,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":293,"volume":602,"transactions":9,"vwap":698},"2026-06-12",21.351,-0.067,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":602,"transactions":9,"vwap":702},"2026-06-11",21.418,0.094,0.44,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":645,"transactions":9,"vwap":708},"2026-06-10",21.36,21.324,0.078,0.37,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-09",21.1,21.246,0.194,0.92,3600,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":219,"volume":602,"transactions":9,"vwap":720},"2026-06-08",21.052,-0.049,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":608,"transactions":9,"vwap":725},"2026-06-05",21.16,21.101,-0.165,-0.78,{"date":729,"open":730,"high":731,"low":553,"close":731,"change":732,"percent_change":195,"volume":173,"transactions":9,"vwap":731},"2026-06-04",21.26,21.266,0.036,{"date":734,"open":735,"high":736,"low":735,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-06-03",21.23,21.31,-0.07,-0.33,2200,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-02",21.27,21.3,-0.054,-0.25,900,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":368,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-01",21.33,21.37,21.354,-0.28,1900,{"date":755,"open":611,"high":756,"low":750,"close":756,"change":757,"percent_change":758,"volume":671,"transactions":9,"vwap":756},"2026-05-29",21.414,0.044,0.21,{"date":760,"open":761,"high":750,"low":761,"close":750,"change":388,"percent_change":79,"volume":679,"transactions":9,"vwap":750},"2026-05-28",21.35,{"date":763,"open":735,"high":707,"low":735,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-27",21.34,0.183,0.86,3500,{"date":769,"open":420,"high":770,"low":420,"close":770,"change":771,"percent_change":281,"volume":772,"transactions":9,"vwap":770},"2026-05-26",21.157,0.217,2000,{"date":774,"open":485,"high":485,"low":485,"close":485,"change":775,"percent_change":496,"volume":602,"transactions":9,"vwap":485},"2026-05-22",0.037,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":683,"percent_change":684,"volume":602,"transactions":9,"vwap":778},"2026-05-21",20.903,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":602,"transactions":9,"vwap":781},"2026-05-20",20.937,0.174,0.84,{"date":785,"open":358,"high":358,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-19",20.763,-0.09,-0.43,4000,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-18",21.57,20.853,-0.201,-0.95,1300,{"date":798,"open":420,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-15",21.09,21.054001,-0.19,-0.89,4600,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":602,"transactions":9,"vwap":806},"2026-05-14",21.244,0.014,0.07,{"date":810,"open":735,"high":735,"low":735,"close":735,"change":811,"percent_change":812,"volume":173,"transactions":9,"vwap":735},"2026-05-13",-0.11,-0.52,{"date":814,"open":749,"high":764,"low":749,"close":764,"change":815,"percent_change":816,"volume":602,"transactions":9,"vwap":764},"2026-05-12",-0.072,-0.34,{"date":818,"open":669,"high":669,"low":819,"close":819,"change":820,"percent_change":821,"volume":638,"transactions":9,"vwap":819},"2026-05-11",21.412,-0.026,-0.12,{"date":823,"open":669,"high":824,"low":669,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-08",21.438,0.022,0.1,700,{"date":829,"open":687,"high":687,"low":830,"close":830,"change":831,"percent_change":86,"volume":645,"transactions":9,"vwap":830},"2026-05-07",21.416,0.046,{"date":833,"open":447,"high":750,"low":447,"close":750,"change":834,"percent_change":704,"volume":835,"transactions":9,"vwap":750},"2026-05-06",0.093,1700,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-05",21.059999,21.277,0.304,1.45,2100,{"date":844,"open":845,"high":845,"low":541,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-04",21.07,20.973,-0.267,-1.26,7600,{"date":851,"open":852,"high":553,"low":852,"close":553,"change":853,"percent_change":457,"volume":827,"transactions":9,"vwap":553},"2026-05-01",21.195,-0.007,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-04-30",21.18,21.247,0.076,0.36,12500,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":811,"percent_change":812,"volume":865,"transactions":9,"vwap":864},"2026-04-29",21.19,21.171,4100,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":721,"percent_change":219,"volume":671,"transactions":9,"vwap":869},"2026-04-28",21.29,21.281,{"date":871,"open":749,"high":749,"low":749,"close":749,"change":872,"percent_change":826,"volume":602,"transactions":9,"vwap":749},"2026-04-27",0.021,{"date":874,"open":742,"high":875,"low":742,"close":875,"change":876,"percent_change":400,"volume":602,"transactions":9,"vwap":875},"2026-04-24",21.309,-0.021,{"date":878,"open":761,"high":761,"low":736,"close":749,"change":879,"percent_change":880,"volume":679,"transactions":9,"vwap":749},"2026-04-23",-0.057,-0.27,{"date":882,"open":707,"high":883,"low":707,"close":883,"change":884,"percent_change":109,"volume":602,"transactions":9,"vwap":883},"2026-04-22",21.387,-0.036,{"date":886,"open":687,"high":887,"low":687,"close":887,"change":888,"percent_change":109,"volume":827,"transactions":9,"vwap":887},"2026-04-21",21.423,-0.037,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":601,"volume":679,"transactions":9,"vwap":892},"2026-04-20",21.040001,21.46,-0.01,{"date":895,"open":896,"high":674,"low":896,"close":674,"change":607,"percent_change":394,"volume":638,"transactions":9,"vwap":674},"2026-04-17",21.44,{"date":898,"open":899,"high":611,"low":899,"close":899,"change":900,"percent_change":443,"volume":901,"transactions":9,"vwap":899},"2026-04-16",21.38,0.049,4700,{"date":903,"open":743,"high":904,"low":743,"close":904,"change":457,"percent_change":905,"volume":608,"transactions":9,"vwap":904},"2026-04-15",21.331,-0.14,{"date":907,"open":749,"high":908,"low":749,"close":909,"change":910,"percent_change":79,"volume":911,"transactions":9,"vwap":909},"2026-04-14",21.39,21.361,0.029,1500,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":602,"transactions":9,"vwap":914},"2026-04-13",21.332,0.067,0.32,{"date":918,"open":730,"high":919,"low":730,"close":919,"change":920,"percent_change":787,"volume":638,"transactions":9,"vwap":919},"2026-04-10",21.265,-0.019,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-09",21.25,21.284,0.115,0.54,14400,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":602,"transactions":9,"vwap":930},"2026-04-08",21.169,0.428,2.06,{"date":934,"open":344,"high":935,"low":936,"close":935,"change":937,"percent_change":716,"volume":938,"transactions":9,"vwap":935},"2026-04-07",20.741,20.57,0.19,1200,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":811,"percent_change":943,"volume":625,"transactions":9,"vwap":942},"2026-04-06",20.63,20.551,-0.53,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":169,"volume":950,"transactions":9,"vwap":948},"2026-04-02",20.71,20.6,20.661,-0.148,4300,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":652,"volume":602,"transactions":9,"vwap":953},"2026-04-01",20.809,0.069,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":602,"transactions":9,"vwap":957},"2026-03-31",20.74,0.358,1.76,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":884,"percent_change":963,"volume":602,"transactions":9,"vwap":962},"2026-03-30",20.382,-0.18,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":361,"volume":602,"transactions":9,"vwap":966},"2026-03-27",20.418,-0.153,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":684,"percent_change":971,"volume":602,"transactions":9,"vwap":970},"2026-03-26",20.571,-0.77,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":537,"percent_change":975,"volume":602,"transactions":9,"vwap":974},"2026-03-25",20.731,0.63,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":602,"transactions":9,"vwap":978},"2026-03-24",20.601,-0.254,-1.22,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":690,"percent_change":480,"volume":602,"transactions":9,"vwap":983},"2026-03-23",20.855,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":602,"transactions":9,"vwap":986},"2026-03-20",20.845,-0.281,-1.33,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":332,"volume":602,"transactions":9,"vwap":991},"2026-03-19",21.126,-0.044,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":684,"volume":638,"transactions":9,"vwap":995},"2026-03-18",21.17,-0.033,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":893,"percent_change":601,"volume":638,"transactions":9,"vwap":1000},"2026-03-17",21.21,21.203,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":893,"volume":602,"transactions":9,"vwap":1003},"2026-03-16",21.213,-0.002,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":623,"percent_change":624,"volume":602,"transactions":9,"vwap":1007},"2026-03-13",21.215,{"date":1009,"open":999,"high":999,"low":999,"close":999,"change":1010,"percent_change":1011,"volume":602,"transactions":9,"vwap":999},"2026-03-12",-0.104,-0.49,{"date":1013,"open":868,"high":1014,"low":868,"close":1014,"change":699,"percent_change":293,"volume":173,"transactions":9,"vwap":1014},"2026-03-11",21.314,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":104,"volume":602,"transactions":9,"vwap":1017},"2026-03-10",21.381,0.052,{"date":1020,"open":764,"high":764,"low":736,"close":1021,"change":1022,"percent_change":556,"volume":767,"transactions":9,"vwap":1021},"2026-03-09",21.329,-0.095,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":602,"transactions":9,"vwap":1025},"2026-03-06",21.424,-0.068,-0.32,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":772,"transactions":9,"vwap":1031},"2026-03-05",21.98,21.492,-0.098,-0.45,{"date":1035,"open":621,"high":1036,"low":1037,"close":1037,"change":884,"percent_change":109,"volume":1038,"transactions":9,"vwap":1037},"2026-03-04",21.63,21.59,1100,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":638,"transactions":9,"vwap":1041},"2026-03-03",21.626,-0.185,-0.85,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":259,"volume":602,"transactions":9,"vwap":1046},"2026-03-02",21.811,0.035,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":195,"volume":911,"transactions":9,"vwap":1052},"2026-02-27",21.72,21.79,21.776,0.038,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":149,"volume":602,"transactions":9,"vwap":1056},"2026-02-26",21.738,0.008,{"date":1059,"open":22,"high":22,"low":1060,"close":1060,"change":1061,"percent_change":-6,"volume":835,"transactions":9,"vwap":1060},"2026-02-25",21.73,-0.001,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":937,"volume":173,"transactions":9,"vwap":1065},"2026-02-24",21.71,21.731,0.041,{"date":1068,"open":1064,"high":1064,"low":641,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-02-23",21.69,0.013,0.06,2800,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":388,"volume":602,"transactions":9,"vwap":1075},"2026-02-20",21.677,0.006,{"date":1078,"open":1079,"high":1080,"low":1036,"close":1080,"change":1081,"percent_change":1081,"volume":625,"transactions":9,"vwap":1080},"2026-02-19",21.64,21.671,0,{"date":1083,"open":1084,"high":1084,"low":1080,"close":1080,"change":1085,"percent_change":1086,"volume":753,"transactions":9,"vwap":1080},"2026-02-18",21.7,0.025,0.12,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":690,"percent_change":480,"volume":602,"transactions":9,"vwap":1089},"2026-02-17",21.646,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":937,"volume":602,"transactions":9,"vwap":1092},"2026-02-13",21.636,0.042,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":905,"volume":602,"transactions":9,"vwap":1096},"2026-02-12",21.594,-0.031,{"date":1099,"open":1100,"high":1100,"low":1037,"close":1101,"change":737,"percent_change":1027,"volume":746,"transactions":9,"vwap":1101},"2026-02-11",21.65,21.625,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1086,"volume":602,"transactions":9,"vwap":1104},"2026-02-10",21.695,0.026,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":695,"volume":602,"transactions":9,"vwap":1108},"2026-02-09",21.669,0.059,{"date":1111,"open":648,"high":621,"low":1112,"close":621,"change":388,"percent_change":79,"volume":1113,"transactions":9,"vwap":621},"2026-02-06",21.54,46200,{"date":1115,"open":1116,"high":1116,"low":648,"close":648,"change":457,"percent_change":905,"volume":602,"transactions":9,"vwap":648},"2026-02-05",21.92,{"date":1118,"open":621,"high":621,"low":621,"close":621,"change":1061,"percent_change":-6,"volume":796,"transactions":9,"vwap":621},"2026-02-04",{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":614,"percent_change":407,"volume":602,"transactions":9,"vwap":1121},"2026-02-03",21.611,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":657,"percent_change":624,"volume":645,"transactions":9,"vwap":1124},"2026-02-02",21.662,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":602,"transactions":9,"vwap":1127},"2026-01-30",21.658,0.061,0.28,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":775,"percent_change":195,"volume":602,"transactions":9,"vwap":1132},"2026-01-29",21.597,{"date":1134,"open":1135,"high":792,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-01-28",21.41,21.56,0.145,0.68,7200,{"date":1141,"open":749,"high":1142,"low":749,"close":1142,"change":1143,"percent_change":1144,"volume":746,"transactions":9,"vwap":1142},"2026-01-27",21.415,0.111,0.52,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":602,"transactions":9,"vwap":1147},"2026-01-26",21.304,-0.056,-0.26,{"date":1151,"open":707,"high":707,"low":707,"close":707,"change":820,"percent_change":821,"volume":602,"transactions":9,"vwap":707},"2026-01-23",{"date":1153,"open":1154,"high":1155,"low":707,"close":1155,"change":1148,"percent_change":1149,"volume":796,"transactions":9,"vwap":1155},"2026-01-22",21.382,21.386,{"date":1157,"open":1135,"high":1158,"low":1135,"close":1158,"change":1159,"percent_change":738,"volume":789,"transactions":9,"vwap":1158},"2026-01-21",21.442,-0.071,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":602,"transactions":9,"vwap":1162},"2026-01-20",21.513,-0.102,-0.47,{"date":1166,"open":1136,"high":1167,"low":1136,"close":1167,"change":1168,"percent_change":149,"volume":602,"transactions":9,"vwap":1167},"2026-01-16",21.615,0.009,{"date":1170,"open":621,"high":621,"low":1171,"close":1171,"change":149,"percent_change":937,"volume":645,"transactions":9,"vwap":1171},"2026-01-15",21.606,{"date":1173,"open":605,"high":1174,"low":605,"close":1174,"change":607,"percent_change":394,"volume":767,"transactions":9,"vwap":1174},"2026-01-14",21.566,{"date":1176,"open":1177,"high":675,"low":1178,"close":1178,"change":1179,"percent_change":531,"volume":638,"transactions":9,"vwap":1178},"2026-01-13",21.483,21.476,0.053,{"date":1181,"open":896,"high":896,"low":887,"close":887,"change":624,"percent_change":607,"volume":645,"transactions":9,"vwap":887},"2026-01-12",{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":834,"percent_change":704,"volume":602,"transactions":9,"vwap":1184},"2026-01-09",21.403,{"date":1186,"open":736,"high":736,"low":736,"close":736,"change":1057,"percent_change":149,"volume":602,"transactions":9,"vwap":736},"2026-01-08",{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1143,"percent_change":1144,"volume":602,"transactions":9,"vwap":1190},"2026-01-07",21.62,21.302,{"date":1192,"open":999,"high":999,"low":1193,"close":1193,"change":651,"percent_change":78,"volume":671,"transactions":9,"vwap":1193},"2026-01-06",21.191,{"date":1195,"open":724,"high":724,"low":1196,"close":1196,"change":1197,"percent_change":361,"volume":671,"transactions":9,"vwap":1196},"2026-01-05",21.12,-0.158,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":443,"volume":746,"transactions":9,"vwap":1201},"2026-01-02",20.78,21.278,0.048,{"date":1204,"open":735,"high":735,"low":735,"close":735,"change":1205,"percent_change":601,"volume":602,"transactions":9,"vwap":735},"2025-12-31",-0.011,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":99,"volume":638,"transactions":9,"vwap":1208},"2025-12-30",21.241,0.113,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1109,"percent_change":1129,"volume":746,"transactions":9,"vwap":1213},"2025-12-29",21.049999,21.128,{"date":1215,"open":447,"high":447,"low":1216,"close":1216,"change":1168,"percent_change":149,"volume":608,"transactions":9,"vwap":1216},"2025-12-26",21.069,{"date":1218,"open":845,"high":845,"low":838,"close":838,"change":381,"percent_change":787,"volume":827,"transactions":9,"vwap":838},"2025-12-24",{"date":1220,"open":1196,"high":1196,"low":420,"close":420,"change":1221,"percent_change":436,"volume":671,"transactions":9,"vwap":420},"2025-12-23",-0.105,{"date":1223,"open":856,"high":863,"low":856,"close":1224,"change":1076,"percent_change":388,"volume":746,"transactions":9,"vwap":1224},"2025-12-22",21.185,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":737,"volume":602,"transactions":9,"vwap":1227},"2025-12-19",21.179,-0.014,{"date":1230,"open":999,"high":999,"low":863,"close":1231,"change":480,"percent_change":104,"volume":608,"transactions":9,"vwap":1231},"2025-12-18",21.193,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":888,"percent_change":109,"volume":602,"transactions":9,"vwap":1234},"2025-12-17",21.143,{"date":1236,"open":856,"high":856,"low":856,"close":856,"change":1237,"percent_change":1238,"volume":602,"transactions":9,"vwap":856},"2025-12-16",0.055,0.26,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":602,"transactions":9,"vwap":1241},"2025-12-15",21.125,-0.085,-0.4,{"date":1245,"open":999,"high":999,"low":999,"close":999,"change":811,"percent_change":812,"volume":666,"transactions":9,"vwap":999},"2025-12-12",{"date":1247,"open":1248,"high":749,"low":1248,"close":1248,"change":1057,"percent_change":149,"volume":666,"transactions":9,"vwap":1248},"2025-12-11",21.32,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":910,"percent_change":79,"volume":602,"transactions":9,"vwap":1251},"2025-12-10",21.312,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":568,"percent_change":368,"volume":602,"transactions":9,"vwap":1254},"2025-12-09",21.283,{"date":1256,"open":730,"high":1257,"low":1258,"close":1257,"change":689,"percent_change":690,"volume":835,"transactions":9,"vwap":1257},"2025-12-08",21.296,21.235,{"date":1260,"open":742,"high":1261,"low":742,"close":1261,"change":1085,"percent_change":1086,"volume":602,"transactions":9,"vwap":1261},"2025-12-05",21.293,{"date":1263,"open":1100,"high":1100,"low":1264,"close":1264,"change":149,"percent_change":937,"volume":602,"transactions":9,"vwap":1264},"2025-12-04",21.268,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2025-12-03",21.13,21.228,0.138,0.65,15300,{"date":1273,"open":799,"high":799,"low":799,"close":799,"change":509,"percent_change":510,"volume":638,"transactions":9,"vwap":799},"2025-12-02",{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":744,"percent_change":745,"volume":645,"transactions":9,"vwap":1277},"2025-12-01",21.22,21.172,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":525,"volume":602,"transactions":9,"vwap":1280},"2025-11-28",21.226,0.017,{"date":1283,"open":735,"high":735,"low":1284,"close":1284,"change":624,"percent_change":607,"volume":638,"transactions":9,"vwap":1284},"2025-11-26",21.209,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1237,"percent_change":1238,"volume":602,"transactions":9,"vwap":1287},"2025-11-25",21.189,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1093,"percent_change":1292,"volume":625,"transactions":9,"vwap":1291},"2025-11-24",21.15,21.134,0.2,{"date":1294,"open":420,"high":1295,"low":420,"close":1295,"change":1296,"percent_change":787,"volume":666,"transactions":9,"vwap":1295},"2025-11-21",21.091999,-0.018,{"date":1298,"open":447,"high":447,"low":447,"close":447,"change":905,"percent_change":563,"volume":645,"transactions":9,"vwap":447},"2025-11-20",{"date":1300,"open":1301,"high":1301,"low":923,"close":923,"change":1302,"percent_change":1303,"volume":645,"transactions":9,"vwap":923},"2025-11-19",21.308,-0.079,-0.37,{"date":1305,"open":761,"high":761,"low":1021,"close":1021,"change":657,"percent_change":624,"volume":772,"transactions":9,"vwap":1021},"2025-11-18",{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1149,"volume":602,"transactions":9,"vwap":1308},"2025-11-17",21.325,-0.055,{"date":1311,"open":899,"high":899,"low":899,"close":899,"change":893,"percent_change":601,"volume":602,"transactions":9,"vwap":899},"2025-11-14",{"date":1313,"open":908,"high":908,"low":908,"close":908,"change":1309,"percent_change":1149,"volume":602,"transactions":9,"vwap":908},"2025-11-13",{"date":1315,"open":600,"high":600,"low":600,"close":600,"change":624,"percent_change":607,"volume":602,"transactions":9,"vwap":600},"2025-11-12",{"date":1317,"open":687,"high":1318,"low":687,"close":1318,"change":1319,"percent_change":1320,"volume":645,"transactions":9,"vwap":1318},"2025-11-11",21.425,0.085,0.4,{"date":1322,"open":1248,"high":764,"low":743,"close":764,"change":149,"percent_change":937,"volume":666,"transactions":9,"vwap":764},"2025-11-10",{"date":1324,"open":553,"high":743,"low":553,"close":743,"change":1205,"percent_change":601,"volume":796,"transactions":9,"vwap":743},"2025-11-07",{"date":1326,"open":1051,"high":1051,"low":1327,"close":1327,"change":872,"percent_change":826,"volume":746,"transactions":9,"vwap":1327},"2025-11-06",21.311,{"date":1329,"open":892,"high":892,"low":868,"close":868,"change":509,"percent_change":1330,"volume":1038,"transactions":9,"vwap":868},"2025-11-05",-0.38,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":811,"volume":1336,"transactions":9,"vwap":1334},"2025-11-04",21.67,21.372,-0.023,2300,{"date":1338,"open":1025,"high":1025,"low":1339,"close":1339,"change":1242,"percent_change":1243,"volume":173,"transactions":9,"vwap":1339},"2025-11-03",21.395,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":954,"percent_change":916,"volume":938,"transactions":9,"vwap":1344},"2025-10-31",21.5,21.472,21.48,{"date":1346,"open":899,"high":688,"low":899,"close":688,"change":1347,"percent_change":293,"volume":638,"transactions":9,"vwap":688},"2025-10-30",-0.066,{"date":1349,"open":1112,"high":1112,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-10-29",21.477,-0.063,-0.29,1800,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1112,"change":876,"percent_change":400,"volume":1358,"transactions":9,"vwap":1112},"2025-10-28",21.91,21.51,3000,{"date":1360,"open":1361,"high":1361,"low":675,"close":1362,"change":1363,"percent_change":808,"volume":739,"transactions":9,"vwap":1362},"2025-10-27",21.85,21.561,0.016,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1047,"percent_change":259,"volume":608,"transactions":9,"vwap":1367},"2025-10-24",21.88,21.545,{"date":1369,"open":1357,"high":1357,"low":1357,"close":1357,"change":1081,"percent_change":1081,"volume":602,"transactions":9,"vwap":1357},"2025-10-23",{"date":1371,"open":1357,"high":1357,"low":1357,"close":1357,"change":1372,"percent_change":381,"volume":645,"transactions":9,"vwap":1357},"2025-10-22",-0.005,{"date":1374,"open":1342,"high":1112,"low":1342,"close":1375,"change":757,"percent_change":1292,"volume":173,"transactions":9,"vwap":1375},"2025-10-21",21.515,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":602,"transactions":9,"vwap":1378},"2025-10-20",21.471,0.091,0.43,{"date":1382,"open":899,"high":899,"low":899,"close":899,"change":1383,"percent_change":1303,"volume":602,"transactions":9,"vwap":899},"2025-10-17",-0.08,{"date":1385,"open":1366,"high":1366,"low":687,"close":892,"change":996,"percent_change":1386,"volume":796,"transactions":9,"vwap":892},"2025-10-16",-0.15,{"date":1388,"open":1342,"high":1342,"low":1389,"close":1389,"change":1390,"percent_change":1292,"volume":938,"transactions":9,"vwap":1389},"2025-10-15",21.493,0.043,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":340,"volume":938,"transactions":9,"vwap":1394},"2025-10-14",21.82,21.45,-0.008,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":602,"transactions":9,"vwap":1398},"2025-10-13",21.458,0.128,0.6,{"date":1402,"open":749,"high":749,"low":749,"close":749,"change":1403,"percent_change":1404,"volume":602,"transactions":9,"vwap":749},"2025-10-10",0.024,0.11,{"date":1406,"open":742,"high":1407,"low":742,"close":1407,"change":920,"percent_change":787,"volume":1408,"transactions":9,"vwap":1407},"2025-10-09",21.306,18500,{"date":1410,"open":1248,"high":749,"low":1248,"close":1308,"change":1411,"percent_change":49,"volume":608,"transactions":9,"vwap":1308},"2025-10-08",0.103,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":78,"volume":602,"transactions":9,"vwap":1414},"2025-10-07",21.222,0.072,{"date":1417,"open":650,"high":650,"low":1290,"close":1290,"change":1418,"percent_change":1419,"volume":638,"transactions":9,"vwap":1290},"2025-10-06",-0.042,-0.2,{"date":1421,"open":553,"high":553,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":625,"transactions":9,"vwap":1422},"2025-10-03",21.192,-0.088,-0.41,{"date":1426,"open":1427,"high":761,"low":1427,"close":1428,"change":109,"percent_change":1429,"volume":938,"transactions":9,"vwap":1428},"2025-10-02",19.92,21.28,-0.79,{"date":1431,"open":1394,"high":1394,"low":1394,"close":1394,"change":1432,"percent_change":78,"volume":638,"transactions":9,"vwap":1394},"2025-10-01",0.073,{"date":1434,"open":682,"high":682,"low":682,"close":682,"change":1435,"percent_change":1436,"volume":602,"transactions":9,"vwap":682},"2025-09-30",0.087,0.41,{"date":1438,"open":736,"high":736,"low":868,"close":868,"change":624,"percent_change":607,"volume":666,"transactions":9,"vwap":868},"2025-09-29",{"date":1440,"open":742,"high":742,"low":742,"close":742,"change":1070,"percent_change":1071,"volume":638,"transactions":9,"vwap":742},"2025-09-26",{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":623,"percent_change":624,"volume":602,"transactions":9,"vwap":1443},"2025-09-25",21.257,{"date":1445,"open":1428,"high":1428,"low":1446,"close":1446,"change":1447,"percent_change":1033,"volume":608,"transactions":9,"vwap":1446},"2025-09-24",21.252,-0.096,{"date":1449,"open":761,"high":761,"low":1450,"close":1450,"change":1070,"percent_change":1071,"volume":638,"transactions":9,"vwap":1450},"2025-09-23",21.348,{"date":1452,"open":761,"high":761,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":666,"transactions":9,"vwap":1453},"2025-09-22",21.335,-0.046,-0.22,{"date":1457,"open":899,"high":1017,"low":899,"close":1017,"change":1458,"percent_change":808,"volume":645,"transactions":9,"vwap":1017},"2025-09-19",0.015,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":374,"volume":602,"transactions":9,"vwap":1461},"2025-09-18",21.366,-0.075,{"date":1464,"open":605,"high":605,"low":1465,"close":1465,"change":1466,"percent_change":104,"volume":835,"transactions":9,"vwap":1465},"2025-09-17",21.441,0.051,{"date":1468,"open":896,"high":896,"low":908,"close":908,"change":920,"percent_change":787,"volume":666,"transactions":9,"vwap":908},"2025-09-16",{"date":1470,"open":687,"high":687,"low":1471,"close":1471,"change":1472,"percent_change":134,"volume":602,"transactions":9,"vwap":1471},"2025-09-15",21.409,0.099,{"date":1474,"open":736,"high":736,"low":736,"close":736,"change":1053,"percent_change":496,"volume":602,"transactions":9,"vwap":736},"2025-09-12",{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":99,"volume":602,"transactions":9,"vwap":1477},"2025-09-11",21.272,0.112,{"date":1480,"open":724,"high":856,"low":724,"close":724,"change":1481,"percent_change":1482,"volume":666,"transactions":9,"vwap":724},"2025-09-10",0.185,0.88,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1070,"percent_change":1071,"volume":602,"transactions":9,"vwap":1485},"2025-09-09",20.975,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":602,"transactions":9,"vwap":1488},"2025-09-08",20.962,0.337,1.63,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":671,"transactions":9,"vwap":1495},"2025-09-05",20.83,20.55,20.625,0.238,1.17,{"date":1499,"open":338,"high":338,"low":1500,"close":1500,"change":1501,"percent_change":79,"volume":671,"transactions":9,"vwap":1500},"2025-09-04",20.387,0.028,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1148,"percent_change":880,"volume":602,"transactions":9,"vwap":1504},"2025-09-03",20.359,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":905,"volume":26,"transactions":9,"vwap":1509},"2025-09-02",20.059999,20.42,20.415,-0.029,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":678,"volume":608,"transactions":9,"vwap":1514},"2025-08-29",20.43,20.444,0.079,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1081,"volume":602,"transactions":9,"vwap":1518},"2025-08-28",20.365,0.001,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":690,"percent_change":480,"volume":602,"transactions":9,"vwap":1522},"2025-08-27",20.364,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1228,"percent_change":737,"volume":602,"transactions":9,"vwap":1525},"2025-08-26",20.354,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":259,"volume":602,"transactions":9,"vwap":1528},"2025-08-25",20.368,0.032,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":474,"volume":602,"transactions":9,"vwap":1532},"2025-08-22",20.336,0.125,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1072,"transactions":9,"vwap":1537},"2025-08-21",20.24,20.211,-0.094,-0.46,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":821,"volume":1546,"transactions":9,"vwap":1544},"2025-08-20",20.29,20.31,20.305,-0.025,2700,{"date":1548,"open":1513,"high":1513,"low":1549,"close":1549,"change":1550,"percent_change":556,"volume":1551,"transactions":9,"vwap":1549},"2025-08-19",20.33,-0.089,2400,{"date":1553,"open":1554,"high":329,"low":1555,"close":1555,"change":614,"percent_change":745,"volume":1556,"transactions":9,"vwap":1555},"2025-08-18",20.44,20.419,17500,{"date":1558,"open":1559,"high":1559,"low":338,"close":338,"change":683,"percent_change":109,"volume":645,"transactions":9,"vwap":338},"2025-08-15",20.48,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":488,"percent_change":811,"volume":645,"transactions":9,"vwap":1564},"2025-08-14",20.494,20.51,20.504,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":916,"volume":638,"transactions":9,"vwap":1568},"2025-08-13",20.515,20.526,0.066,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":443,"volume":666,"transactions":9,"vwap":1572},"2025-08-12",20.46,0.047,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":757,"percent_change":86,"volume":1579,"transactions":9,"vwap":1577},"2025-08-11",20.41,20.413,20.39,4500,{"date":1581,"open":1582,"high":1578,"low":1583,"close":1583,"change":1584,"percent_change":821,"volume":608,"transactions":9,"vwap":1583},"2025-08-08",20.37,20.369,-0.024,{"date":1586,"open":1576,"high":1576,"low":1587,"close":1587,"change":1228,"percent_change":737,"volume":645,"transactions":9,"vwap":1587},"2025-08-07",20.393,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1071,"volume":608,"transactions":9,"vwap":1591},"2025-08-06",20.72,20.407,0.012,{"date":1594,"open":1578,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":695,"volume":739,"transactions":9,"vwap":1597},"2025-08-05",20.4,20.38,20.395,0.054,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":699,"percent_change":738,"volume":173,"transactions":9,"vwap":1602},"2025-08-04",20.313,20.341,{"date":1604,"open":1595,"high":1513,"low":1582,"close":1605,"change":1606,"percent_change":1482,"volume":1607,"transactions":9,"vwap":1605},"2025-08-01",20.408,0.178,2900,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1270,"volume":602,"transactions":9,"vwap":1610},"2025-07-31",20.23,0.131,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":236,"volume":602,"transactions":9,"vwap":1614},"2025-07-30",20.099001,-0.061,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":910,"percent_change":79,"volume":602,"transactions":9,"vwap":1618},"2025-07-29",20.16,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":853,"percent_change":457,"volume":602,"transactions":9,"vwap":1621},"2025-07-28",20.131,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":1053,"percent_change":937,"volume":1627,"transactions":9,"vwap":1625},"2025-07-25",20.1,20.138,20.094999,12100,{"date":1629,"open":1624,"high":1624,"low":1624,"close":1624,"change":624,"percent_change":826,"volume":602,"transactions":9,"vwap":1624},"2025-07-24",{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1634,"percent_change":801,"volume":608,"transactions":9,"vwap":1633},"2025-07-23",20.049999,20.08,-0.039,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":900,"percent_change":104,"volume":602,"transactions":9,"vwap":1637},"2025-07-22",20.119,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1395,"percent_change":340,"volume":602,"transactions":9,"vwap":1640},"2025-07-21",20.07,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":429,"percent_change":436,"volume":602,"transactions":9,"vwap":1643},"2025-07-18",20.077999,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1149,"volume":602,"transactions":9,"vwap":1646},"2025-07-17",20.179,-0.053,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1032,"percent_change":430,"volume":602,"transactions":9,"vwap":1650},"2025-07-16",20.232,{"date":1652,"open":1653,"high":1653,"low":1549,"close":1549,"change":1654,"percent_change":580,"volume":608,"transactions":9,"vwap":1549},"2025-07-15",20.34,-0.027,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1281,"percent_change":525,"volume":602,"transactions":9,"vwap":1657},"2025-07-14",20.357,{"date":1659,"open":1653,"high":1653,"low":1653,"close":1653,"change":1026,"percent_change":738,"volume":602,"transactions":9,"vwap":1653},"2025-07-11",{"date":1661,"open":1554,"high":1554,"low":1605,"close":1605,"change":488,"percent_change":811,"volume":671,"transactions":9,"vwap":1605},"2025-07-10",{"date":1663,"open":1508,"high":1513,"low":1508,"close":1513,"change":388,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1513},"2025-07-09",0.15,3700,{"date":1667,"open":1595,"high":1595,"low":1595,"close":1595,"change":893,"percent_change":601,"volume":602,"transactions":9,"vwap":1595},"2025-07-08",{"date":1669,"open":1493,"high":1493,"low":1576,"close":1576,"change":1670,"percent_change":169,"volume":645,"transactions":9,"vwap":1576},"2025-07-07",-0.145,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":607,"volume":842,"transactions":9,"vwap":1674},"2025-07-03",20.65,20.555,0.019,{"date":1677,"open":1678,"high":352,"low":1678,"close":1679,"change":1510,"percent_change":905,"volume":173,"transactions":9,"vwap":1679},"2025-07-02",20.52,20.536,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":1320,"volume":666,"transactions":9,"vwap":1683},"2025-07-01",20.556,20.565,0.082,{"date":1686,"open":338,"high":1687,"low":338,"close":1687,"change":1688,"percent_change":1270,"volume":645,"transactions":9,"vwap":1687},"2025-06-30",20.483,0.132,{"date":1690,"open":1582,"high":1582,"low":1691,"close":1691,"change":689,"percent_change":690,"volume":602,"transactions":9,"vwap":1691},"2025-06-27",20.351,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":602,"transactions":9,"vwap":1694},"2025-06-26",20.348,0.058,0.29,{"date":1698,"open":1542,"high":1542,"low":1542,"close":1542,"change":1699,"percent_change":1383,"volume":602,"transactions":9,"vwap":1542},"2025-06-25",-0.017,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":872,"percent_change":826,"volume":666,"transactions":9,"vwap":1703},"2025-06-24",20.3,20.307,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":732,"percent_change":496,"volume":753,"transactions":9,"vwap":1707},"2025-06-23",20.28,20.286,{"date":1709,"open":1536,"high":1710,"low":1536,"close":1710,"change":1584,"percent_change":821,"volume":753,"transactions":9,"vwap":1710},"2025-06-20",20.25,{"date":1712,"open":1702,"high":1702,"low":1713,"close":1713,"change":1309,"percent_change":880,"volume":638,"transactions":9,"vwap":1713},"2025-06-18",20.274,{"date":1715,"open":1549,"high":1549,"low":1542,"close":1716,"change":807,"percent_change":808,"volume":645,"transactions":9,"vwap":1716},"2025-06-17",20.329,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":689,"percent_change":690,"volume":602,"transactions":9,"vwap":1719},"2025-06-16",20.315,{"date":1721,"open":1653,"high":1653,"low":1722,"close":1722,"change":1723,"percent_change":1243,"volume":638,"transactions":9,"vwap":1722},"2025-06-13",20.312,-0.081,{"date":1725,"open":1596,"high":1587,"low":1596,"close":1587,"change":1319,"percent_change":394,"volume":645,"transactions":9,"vwap":1587},"2025-06-12",{"date":1727,"open":1706,"high":1728,"low":1706,"close":1728,"change":915,"percent_change":652,"volume":645,"transactions":9,"vwap":1728},"2025-06-11",20.308,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":86,"volume":602,"transactions":9,"vwap":1731},"2025-06-10",20.241,0.045,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1066,"percent_change":1292,"volume":1737,"transactions":9,"vwap":1736},"2025-06-09",20.15,20.196,9400,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":787,"percent_change":556,"volume":666,"transactions":9,"vwap":1741},"2025-06-06",20.18,20.155,{"date":1743,"open":947,"high":947,"low":1536,"close":1744,"change":488,"percent_change":811,"volume":671,"transactions":9,"vwap":1744},"2025-06-05",20.245,{"date":1746,"open":1653,"high":1653,"low":1747,"close":1748,"change":1047,"percent_change":195,"volume":796,"transactions":9,"vwap":1748},"2025-06-04",20.265,20.267,{"date":1750,"open":1751,"high":1751,"low":1610,"close":1650,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1650},"2025-06-03",20.256,-0.163,-0.8,8800,{"date":1756,"open":1597,"high":1597,"low":1597,"close":1597,"change":1347,"percent_change":1027,"volume":602,"transactions":9,"vwap":1597},"2025-06-02",{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1320,"volume":602,"transactions":9,"vwap":1759},"2025-05-30",20.461,0.081,{"date":1762,"open":1596,"high":1596,"low":1596,"close":1596,"change":388,"percent_change":1664,"volume":602,"transactions":9,"vwap":1596},"2025-05-29",{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":812,"volume":602,"transactions":9,"vwap":1765},"2025-05-28",20.35,-0.107,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":129,"volume":638,"transactions":9,"vwap":1769},"2025-05-27",20.457,0.177,{"date":1772,"open":1706,"high":1706,"low":1706,"close":1706,"change":1773,"percent_change":816,"volume":602,"transactions":9,"vwap":1706},"2025-05-23",-0.069,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1684,"percent_change":1320,"volume":602,"transactions":9,"vwap":1776},"2025-05-22",20.349,{"date":1778,"open":1748,"high":1748,"low":1748,"close":1748,"change":987,"percent_change":1779,"volume":602,"transactions":9,"vwap":1748},"2025-05-21",-1.37,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":815,"percent_change":374,"volume":602,"transactions":9,"vwap":1782},"2025-05-20",20.548,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":601,"percent_change":407,"volume":602,"transactions":9,"vwap":1785},"2025-05-19",20.62,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":381,"percent_change":400,"volume":671,"transactions":9,"vwap":1788},"2025-05-16",20.67,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":195,"percent_change":1792,"volume":602,"transactions":9,"vwap":1791},"2025-05-15",20.69,0.83,{"date":1794,"open":1678,"high":1678,"low":1678,"close":1678,"change":1386,"percent_change":1795,"volume":638,"transactions":9,"vwap":1678},"2025-05-14",-0.73,{"date":1797,"open":1788,"high":1788,"low":1788,"close":1788,"change":884,"percent_change":109,"volume":602,"transactions":9,"vwap":1788},"2025-05-13",{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1699,"percent_change":1383,"volume":638,"transactions":9,"vwap":1801},"2025-05-12",20.7,20.706,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1053,"percent_change":496,"volume":602,"transactions":9,"vwap":1804},"2025-05-09",20.723,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1081,"percent_change":1081,"volume":602,"transactions":9,"vwap":1807},"2025-05-08",20.685,{"date":1809,"open":1810,"high":1810,"low":1807,"close":1807,"change":831,"percent_change":86,"volume":645,"transactions":9,"vwap":1807},"2025-05-07",20.73,{"date":1812,"open":500,"high":500,"low":1813,"close":1814,"change":732,"percent_change":195,"volume":625,"transactions":9,"vwap":1814},"2025-05-06",20.61,20.639,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":332,"volume":739,"transactions":9,"vwap":1819},"2025-05-05",20.598,20.68,20.603,-0.043,{"date":1822,"open":1785,"high":1673,"low":1785,"close":1823,"change":1824,"percent_change":1825,"volume":666,"transactions":9,"vwap":1823},"2025-05-02",20.646,-0.117,-0.56,{"date":1827,"open":786,"high":786,"low":786,"close":786,"change":1828,"percent_change":450,"volume":638,"transactions":9,"vwap":786},"2025-05-01",0.133,{"date":1830,"open":1831,"high":941,"low":1831,"close":941,"change":826,"percent_change":49,"volume":638,"transactions":9,"vwap":941},"2025-04-30",20.59,{"date":1833,"open":1678,"high":352,"low":1563,"close":1834,"change":1085,"percent_change":1086,"volume":1835,"transactions":9,"vwap":1834},"2025-04-29",20.53,3200,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":368,"volume":645,"transactions":9,"vwap":1839},"2025-04-28",20.49,20.505,-0.012,{"date":1842,"open":1834,"high":1843,"low":1563,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-04-25",20.539,20.517,0.142,0.7,20600,{"date":178,"open":1653,"high":1849,"low":1653,"close":1849,"change":1047,"percent_change":195,"volume":638,"transactions":9,"vwap":1849},20.375]