[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTRE":3,"homepage-market-summary":28,"stock-historical-RTRE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RTRE","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 Total Return Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.659,1.098132,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.5699,23.51,23.45,0.1199,0.51,2955.042969,25.79,23.44,12942.964971657371,5.5,588,{"status":29,"indices":30,"watchlist":74,"sectors":95,"benchmarks":151},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":21,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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":65},"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":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"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":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},10022,3657984.207886,-4.98,"2025-04-24",[180,183,190,198,209,217,225,232,241,250,260,269,278,288,297,305,313,322,331,340,349,358,366,373,381,389,398,405,412,417,424,434,440,447,455,462,470,478,487,493,499,507,516,525,532,539,547,553,560,569,575,583,590,597,602,608,616,623,631,638,645,652,657,666,672,677,685,693,699,705,710,714,720,726,732,737,744,750,757,763,767,771,777,781,786,792,796,802,809,816,821,826,832,837,843,848,853,859,864,870,875,879,884,889,894,898,904,907,912,919,923,929,932,939,946,951,956,961,966,972,977,983,987,991,996,1001,1006,1011,1017,1024,1028,1034,1038,1041,1045,1050,1054,1059,1063,1067,1071,1076,1079,1082,1086,1092,1099,1105,1112,1121,1127,1134,1139,1143,1150,1155,1161,1167,1173,1181,1186,1190,1195,1200,1205,1210,1213,1217,1221,1225,1230,1234,1239,1245,1249,1253,1258,1261,1264,1269,1274,1280,1286,1291,1295,1298,1303,1306,1311,1317,1320,1323,1326,1331,1334,1338,1341,1346,1349,1351,1353,1356,1359,1362,1369,1372,1375,1379,1382,1387,1391,1397,1399,1405,1410,1415,1420,1422,1424,1426,1431,1436,1439,1443,1446,1448,1452,1455,1457,1461,1465,1469,1473,1476,1480,1484,1488,1492,1495,1498,1502,1507,1511,1514,1517,1521,1525,1528,1532,1534,1536,1538,1540,1543,1547,1552,1554,1556,1559,1562,1565,1567,1570,1573,1577,1582,1585,1589,1592,1595,1597,1599,1602,1605,1611,1614,1618,1622,1626,1628,1632,1635,1638,1641,1643,1646,1649,1651,1653,1657,1659,1662,1665,1669,1673,1676,1680,1685,1688,1692,1695,1698,1701,1705,1707,1711,1715,1720,1723,1725,1731,1734,1737,1739,1742,1744,1747,1750,1754,1757,1760,1763,1768,1771,1774,1778,1780,1783,1785,1788,1792,1796,1800,1803,1806,1811,1813,1817,1822,1825,1827,1831,1833,1838,1840,1843,1847,1850,1855,1857,1860,1864,1868,1872,1874,1878,1880,1882,1884,1887,1889,1893,1897,1899,1902],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},29,23.5172,{"date":184,"open":18,"high":18,"low":24,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",-0.06,-0.26,4768.0887,100,23.4775,{"date":191,"open":192,"high":192,"low":18,"close":18,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",23.68,-0.14,-0.59,4325.0887,27,23.582,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",23.585,23.67,23.58,23.65,0.05,0.21,1177.0887,25,23.6372,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":207,"vwap":216},"2026-09-30",23.62,23.6,-0.03,-0.13,1281.0887,23.6214,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":185,"volume":222,"transactions":223,"vwap":224},"2026-09-29",23.6895,23.63,-0.015,956.0887,28,23.6678,{"date":226,"open":227,"high":227,"low":220,"close":228,"change":229,"percent_change":169,"volume":230,"transactions":196,"vwap":231},"2026-09-28",23.7,23.645,-0.1702,1336.0887,23.685,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":223,"vwap":240},"2026-09-25",23.6969,23.8152,23.691,0.0833,0.35,1017.0887,23.7302,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",23.895,23.7319,-0.1381,-0.58,408.0887,24,23.871,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",23.955,23.8574,23.87,-0.2361,-0.98,415.0887,22,23.9163,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":223,"vwap":268},"2026-09-22",24.11,24.115,24.1061,0.0027,0.01,547.0887,24.1206,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":104,"volume":276,"transactions":181,"vwap":277},"2026-09-21",24.105,24.1188,24.1,24.1034,0.0584,4384.0887,24.1069,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":181,"vwap":287},"2026-09-18",24.0401,24.05,24.04,24.045,-0.09,-0.37,4977.0887,24.049,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":134,"volume":294,"transactions":295,"vwap":296},"2026-09-17",24.13,24.1499,24.135,0.11,2530.0887,31,24.1353,{"date":298,"open":273,"high":271,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",24.025,-0.0045,-0.02,5219.0887,36,24.0962,{"date":306,"open":282,"high":282,"low":307,"close":308,"change":309,"percent_change":193,"volume":310,"transactions":311,"vwap":312},"2026-09-15",24.02,24.0295,-0.0325,1917.0887,37,24.0231,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",24.1161,24.062,-0.0472,-0.2,381.0887,26,24.083,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":223,"vwap":330},"2026-09-11",24.1625,24.1001,24.1092,-0.0245,-0.1,3900.0887,24.1297,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",24.195,24.1337,-0.1713,-0.7,2836.0887,21,24.1429,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":320,"vwap":348},"2026-09-09",24.3599,24.36,24.305,-0.055,-0.23,4660.5887,24.3143,{"date":350,"open":351,"high":351,"low":352,"close":343,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",24.39,24.3327,-0.01,-0.04,3633.0887,23,24.3595,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":301,"percent_change":363,"volume":364,"transactions":223,"vwap":365},"2026-09-04",24.4,24.41,24.37,-0.08,3122.0887,24.3993,{"date":367,"open":368,"high":369,"low":351,"close":351,"change":204,"percent_change":205,"volume":370,"transactions":371,"vwap":372},"2026-09-03",24.4038,24.43,159907.0887,97,24.4297,{"date":374,"open":375,"high":376,"low":377,"close":375,"change":363,"percent_change":378,"volume":379,"transactions":248,"vwap":380},"2026-09-02",24.34,24.35,24.3319,-0.33,1216.0887,24.3429,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":378,"volume":387,"transactions":338,"vwap":388},"2026-09-01",24.48,24.5,24.42,-0.0802,3869.0887,24.4744,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":193,"volume":395,"transactions":396,"vwap":397},"2026-08-31",24.495,24.5081,24.5002,-0.0348,2805.0887,43,24.4969,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":186,"volume":403,"transactions":356,"vwap":404},"2026-08-28",24.5959,24.535,-0.065,536.0887,24.5615,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":409,"volume":410,"transactions":320,"vwap":411},"2026-08-27",24.63,24.6,0,3135.0887,24.6205,{"date":413,"open":407,"high":407,"low":414,"close":408,"change":402,"percent_change":186,"volume":415,"transactions":248,"vwap":416},"2026-08-26",24.5901,1815.0887,24.6082,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":50,"volume":422,"transactions":356,"vwap":423},"2026-08-25",24.5951,24.665,0.12,2167.0887,24.6103,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",24.51,24.55,24.545,0.065,0.27,2900.0887,30,24.5398,{"date":435,"open":436,"high":436,"low":383,"close":383,"change":213,"percent_change":437,"volume":438,"transactions":432,"vwap":439},"2026-08-21",24.53,-0.12,8304.047901,24.502,{"date":441,"open":427,"high":427,"low":426,"close":426,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",-0.11,-0.45,2072.368716,35,24.5394,{"date":448,"open":449,"high":407,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":320,"vwap":454},"2026-08-19",24.62,24.61,0.09,0.37,4544.0887,24.6209,{"date":456,"open":436,"high":436,"low":457,"close":436,"change":458,"percent_change":459,"volume":460,"transactions":356,"vwap":461},"2026-08-18",24.525,0.0198,0.08,3930.0887,24.526,{"date":463,"open":427,"high":427,"low":464,"close":465,"change":466,"percent_change":437,"volume":467,"transactions":468,"vwap":469},"2026-08-17",24.4949,24.5102,-0.0298,1945.0887,33,24.5306,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":248,"vwap":477},"2026-08-14",24.58,24.54,-0.0845,-0.34,2585.2427,24.5607,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":223,"vwap":486},"2026-08-13",24.07,24.6434,24.6245,0.1045,0.43,462.0887,24.5007,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":266,"percent_change":149,"volume":491,"transactions":338,"vwap":492},"2026-08-12",24.56,24.52,883.0887,24.5444,{"date":494,"open":401,"high":495,"low":426,"close":426,"change":496,"percent_change":266,"volume":497,"transactions":432,"vwap":498},"2026-08-11",24.5463,0.0034,1149.0887,24.5407,{"date":500,"open":490,"high":489,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":468,"vwap":506},"2026-08-10",24.4925,24.5066,-0.0784,-0.32,2176.0887,24.5411,{"date":508,"open":472,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":181,"vwap":515},"2026-08-07",24.59,24.565,24.585,0.0502,0.2,7252.0887,24.5802,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":196,"vwap":524},"2026-08-06",24.68,24.5149,24.5348,-0.0602,-0.24,11972.0887,24.5519,{"date":526,"open":449,"high":449,"low":509,"close":527,"change":528,"percent_change":80,"volume":529,"transactions":530,"vwap":531},"2026-08-05",24.595,0.035,60843.0887,124,24.6098,{"date":533,"open":489,"high":534,"low":489,"close":489,"change":535,"percent_change":536,"volume":537,"transactions":320,"vwap":538},"2026-08-04",24.57,-0.0111,-0.05,2495.0887,24.5657,{"date":540,"open":534,"high":472,"low":534,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",24.5711,0.0691,0.28,7624.0887,34,24.5709,{"date":548,"open":426,"high":426,"low":384,"close":439,"change":549,"percent_change":550,"volume":551,"transactions":258,"vwap":552},"2026-07-31",-0.088,-0.36,2922.0887,24.5084,{"date":554,"open":509,"high":509,"low":509,"close":509,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",0.0251,0.1,380.0887,38,24.5996,{"date":561,"open":408,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",24.6072,24.5649,-0.0851,-0.35,1369.0887,20,24.6064,{"date":570,"open":449,"high":571,"low":450,"close":571,"change":572,"percent_change":513,"volume":573,"transactions":196,"vwap":574},"2026-07-28",24.65,0.0495,4000.0887,24.6343,{"date":576,"open":509,"high":450,"low":534,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-27",24.6005,0.0705,0.29,27944.0887,70,24.5744,{"date":584,"open":384,"high":585,"low":384,"close":436,"change":586,"percent_change":556,"volume":587,"transactions":588,"vwap":589},"2026-07-24",24.575,0.0239,45252.0887,40,24.5583,{"date":591,"open":457,"high":436,"low":592,"close":593,"change":594,"percent_change":550,"volume":595,"transactions":545,"vwap":596},"2026-07-23",24.4902,24.5061,-0.0889,21804.0887,24.4927,{"date":598,"open":527,"high":449,"low":509,"close":527,"change":345,"percent_change":599,"volume":600,"transactions":588,"vwap":601},"2026-07-22",-0.22,16946.0887,24.6081,{"date":603,"open":604,"high":571,"low":407,"close":571,"change":605,"percent_change":193,"volume":606,"transactions":558,"vwap":607},"2026-07-21",24.64,-0.0357,12873.0887,24.6375,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":318,"volume":614,"transactions":248,"vwap":615},"2026-07-20",24.69,24.675,24.6857,-0.0493,4915.0887,24.6883,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":-6,"volume":621,"transactions":248,"vwap":622},"2026-07-17",24.81,24.735,-0.0001,493.2566,24.7611,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":328,"volume":629,"transactions":248,"vwap":630},"2026-07-16",24.7101,24.7458,24.7351,-0.0249,2145.7286,24.726,{"date":632,"open":633,"high":634,"low":610,"close":634,"change":635,"percent_change":79,"volume":636,"transactions":223,"vwap":637},"2026-07-15",24.7,24.76,0.085,2689.5176,24.7358,{"date":639,"open":633,"high":633,"low":611,"close":611,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-14",0.0461,0.19,35493.9452,117,24.6841,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":285,"volume":650,"transactions":338,"vwap":651},"2026-07-13",24.6599,24.6289,-0.0911,2220.9452,24.6058,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":213,"percent_change":437,"volume":656,"transactions":9,"vwap":655},"2026-07-10",24.745,24.72,900,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-09",24.725,24.77,24.71,24.75,0.045,0.18,14500,{"date":667,"open":633,"high":661,"low":668,"close":669,"change":670,"percent_change":475,"volume":671,"transactions":9,"vwap":669},"2026-07-08",24.67,24.705,-0.085,21700,{"date":673,"open":618,"high":674,"low":518,"close":675,"change":363,"percent_change":504,"volume":676,"transactions":9,"vwap":675},"2026-07-07",24.82,24.79,18400,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":680},"2026-07-06",24.86,24.87,24.83,0.015,0.06,23800,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-02",24.85,24.88,24.855,-0.068,-0.27,16500,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":691,"volume":698,"transactions":9,"vwap":696},"2026-07-01",24.97,24.923,-0.067,700,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":284,"percent_change":550,"volume":704,"transactions":9,"vwap":703},"2026-06-30",25.030001,25.040001,24.99,6700,{"date":706,"open":707,"high":708,"low":702,"close":708,"change":204,"percent_change":513,"volume":709,"transactions":9,"vwap":708},"2026-06-29",25.059999,25.08,2500,{"date":711,"open":712,"high":712,"low":701,"close":701,"change":682,"percent_change":683,"volume":713,"transactions":9,"vwap":701},"2026-06-26",25.049999,11900,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":421,"volume":719,"transactions":9,"vwap":717},"2026-06-25",25.07,25.014999,0.03,4000,{"date":721,"open":722,"high":207,"low":722,"close":723,"change":293,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-24",24.965,24.985,0.44,6100,{"date":727,"open":687,"high":728,"low":687,"close":729,"change":730,"percent_change":80,"volume":731,"transactions":9,"vwap":729},"2026-06-23",24.9,24.875,0.034,6400,{"date":733,"open":687,"high":679,"low":674,"close":734,"change":735,"percent_change":736,"volume":731,"transactions":9,"vwap":734},"2026-06-22",24.841,-0.072,-0.29,{"date":738,"open":728,"high":739,"low":740,"close":741,"change":742,"percent_change":430,"volume":743,"transactions":9,"vwap":741},"2026-06-18",24.972,24.89,24.913,0.067,4700,{"date":745,"open":703,"high":703,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-17",24.846,-0.114,-0.46,2000,{"date":751,"open":752,"high":207,"low":753,"close":754,"change":755,"percent_change":641,"volume":756,"transactions":9,"vwap":754},"2026-06-16",24.93,24.91,24.96,0.047,18500,{"date":758,"open":752,"high":759,"low":740,"close":741,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":741},"2026-06-15",24.936,0.043,0.17,5400,{"date":764,"open":687,"high":680,"low":687,"close":680,"change":765,"percent_change":536,"volume":766,"transactions":9,"vwap":680},"2026-06-12",-0.013,400,{"date":768,"open":675,"high":769,"low":660,"close":769,"change":770,"percent_change":156,"volume":713,"transactions":9,"vwap":769},"2026-06-11",24.883,0.136,{"date":772,"open":660,"high":773,"low":774,"close":774,"change":775,"percent_change":213,"volume":776,"transactions":9,"vwap":774},"2026-06-10",24.785,24.747,-0.007,1500,{"date":778,"open":773,"high":773,"low":779,"close":780,"change":204,"percent_change":513,"volume":656,"transactions":9,"vwap":780},"2026-06-09",24.723,24.754,{"date":782,"open":655,"high":783,"low":610,"close":784,"change":765,"percent_change":536,"volume":785,"transactions":9,"vwap":784},"2026-06-08",24.74,24.704,17200,{"date":787,"open":783,"high":634,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-05",24.717,-0.133,-0.54,1300,{"date":793,"open":688,"high":688,"low":687,"close":687,"change":794,"percent_change":556,"volume":795,"transactions":9,"vwap":687},"2026-06-04",0.025,1900,{"date":797,"open":674,"high":798,"low":799,"close":800,"change":185,"percent_change":522,"volume":801,"transactions":9,"vwap":800},"2026-06-03",24.858,24.78,24.825,22800,{"date":803,"open":728,"high":752,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-02",24.873,24.885,-0.076,-0.3,4900,{"date":810,"open":753,"high":811,"low":753,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-01",24.98,24.961,-0.039,-0.16,19800,{"date":817,"open":207,"high":818,"low":207,"close":207,"change":819,"percent_change":459,"volume":820,"transactions":9,"vwap":207},"2026-05-29",25.02,0.02,2100,{"date":822,"open":728,"high":703,"low":728,"close":811,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":811},"2026-05-28",0.066,0.26,51700,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":459,"volume":831,"transactions":9,"vwap":829},"2026-05-27",24.94,24.914,0.019,600,{"date":833,"open":688,"high":834,"low":680,"close":834,"change":556,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-26",24.895,0.4,3100,{"date":838,"open":839,"high":618,"low":662,"close":840,"change":841,"percent_change":556,"volume":842,"transactions":9,"vwap":840},"2026-05-22",24.805,24.795,0.026,11500,{"date":844,"open":845,"high":675,"low":845,"close":846,"change":730,"percent_change":80,"volume":847,"transactions":9,"vwap":846},"2026-05-21",24.676,24.769,9500,{"date":849,"open":450,"high":783,"low":450,"close":619,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":619},"2026-05-20",0.185,0.75,3500,{"date":854,"open":855,"high":509,"low":855,"close":427,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":427},"2026-05-19",24.505,-0.115,-0.47,4200,{"date":860,"open":655,"high":655,"low":408,"close":420,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":420},"2026-05-18",-0.07,-0.28,141000,{"date":865,"open":866,"high":799,"low":866,"close":619,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":619},"2026-05-15",24.73,-0.171,-0.69,4100,{"date":871,"open":695,"high":811,"low":872,"close":872,"change":873,"percent_change":354,"volume":874,"transactions":9,"vwap":872},"2026-05-14",24.906,-0.009,11200,{"date":876,"open":618,"high":828,"low":618,"close":877,"change":794,"percent_change":556,"volume":878,"transactions":9,"vwap":877},"2026-05-13",24.915,29600,{"date":880,"open":881,"high":703,"low":881,"close":740,"change":882,"percent_change":868,"volume":883,"transactions":9,"vwap":740},"2026-05-12",24.84,-0.174,7900,{"date":885,"open":707,"high":716,"low":707,"close":886,"change":887,"percent_change":301,"volume":888,"transactions":9,"vwap":886},"2026-05-11",25.063999,-0.006,22300,{"date":890,"open":891,"high":716,"low":702,"close":716,"change":451,"percent_change":892,"volume":893,"transactions":9,"vwap":716},"2026-05-08",25.055,0.36,8600,{"date":895,"open":702,"high":896,"low":811,"close":811,"change":402,"percent_change":186,"volume":897,"transactions":9,"vwap":811},"2026-05-07",25.12,17700,{"date":899,"open":701,"high":712,"low":701,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-06",25.045,0.105,0.42,8900,{"date":905,"open":740,"high":754,"low":740,"close":828,"change":429,"percent_change":824,"volume":906,"transactions":9,"vwap":828},"2026-05-05",81800,{"date":908,"open":909,"high":752,"low":687,"close":729,"change":910,"percent_change":911,"volume":749,"transactions":9,"vwap":729},"2026-05-04",24.92,-0.206,-0.82,{"date":913,"open":914,"high":896,"low":915,"close":916,"change":917,"percent_change":421,"volume":918,"transactions":9,"vwap":916},"2026-05-01",25.1,25.061001,25.080999,0.031,23400,{"date":920,"open":891,"high":708,"low":701,"close":712,"change":921,"percent_change":80,"volume":922,"transactions":9,"vwap":712},"2026-04-30",0.036,236400,{"date":924,"open":712,"high":925,"low":811,"close":926,"change":927,"percent_change":475,"volume":928,"transactions":9,"vwap":926},"2026-04-29",25.24,25.014,-0.086,24100,{"date":930,"open":914,"high":914,"low":707,"close":914,"change":213,"percent_change":437,"volume":931,"transactions":9,"vwap":914},"2026-04-28",3800,{"date":933,"open":896,"high":934,"low":896,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-27",25.15,25.13,-0.045,-0.18,10500,{"date":940,"open":941,"high":942,"low":934,"close":943,"change":149,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-24",25.18,25.19,25.175,0.16,7800,{"date":947,"open":942,"high":942,"low":948,"close":949,"change":402,"percent_change":186,"volume":950,"transactions":9,"vwap":949},"2026-04-23",25.11,25.135,800,{"date":952,"open":953,"high":953,"low":942,"close":954,"change":683,"percent_change":104,"volume":955,"transactions":9,"vwap":954},"2026-04-22",25.22,25.2,2800,{"date":957,"open":953,"high":958,"low":959,"close":959,"change":856,"percent_change":748,"volume":960,"transactions":9,"vwap":959},"2026-04-21",25.23,25.14,5000,{"date":962,"open":963,"high":963,"low":958,"close":964,"change":353,"percent_change":354,"volume":965,"transactions":9,"vwap":964},"2026-04-20",25.265,25.255,46200,{"date":967,"open":968,"high":968,"low":969,"close":963,"change":970,"percent_change":484,"volume":971,"transactions":9,"vwap":963},"2026-04-17",25.31,25.25,0.107,20500,{"date":973,"open":942,"high":954,"low":934,"close":974,"change":975,"percent_change":976,"volume":960,"transactions":9,"vwap":974},"2026-04-16",25.158,-0.052,-0.21,{"date":978,"open":954,"high":979,"low":980,"close":979,"change":981,"percent_change":87,"volume":982,"transactions":9,"vwap":979},"2026-04-15",25.21,25.16,0.055,13300,{"date":984,"open":934,"high":980,"low":935,"close":985,"change":663,"percent_change":664,"volume":986,"transactions":9,"vwap":985},"2026-04-14",25.155,6800,{"date":988,"open":716,"high":896,"low":702,"close":948,"change":989,"percent_change":451,"volume":990,"transactions":9,"vwap":948},"2026-04-13",0.023,7100,{"date":992,"open":935,"high":935,"low":716,"close":993,"change":994,"percent_change":284,"volume":995,"transactions":9,"vwap":993},"2026-04-10",25.087,-0.023,14000,{"date":997,"open":998,"high":896,"low":998,"close":948,"change":999,"percent_change":266,"volume":1000,"transactions":9,"vwap":948},"2026-04-09",25.01,0.002,20400,{"date":1002,"open":959,"high":1003,"low":708,"close":1004,"change":1005,"percent_change":134,"volume":709,"transactions":9,"vwap":1004},"2026-04-08",25.165,25.108,0.114,{"date":1007,"open":752,"high":1008,"low":687,"close":1008,"change":1009,"percent_change":205,"volume":1010,"transactions":9,"vwap":1008},"2026-04-07",24.994,0.053,14200,{"date":1012,"open":1013,"high":754,"low":752,"close":1014,"change":1015,"percent_change":937,"volume":1016,"transactions":9,"vwap":1014},"2026-04-06",24.945,24.941,-0.046,57800,{"date":1018,"open":1019,"high":717,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-02",24.916,24.987,-0.038,-0.15,31400,{"date":1025,"open":701,"high":1026,"low":1027,"close":1027,"change":353,"percent_change":354,"volume":709,"transactions":9,"vwap":1027},"2026-04-01",25.065001,25.025,{"date":1029,"open":811,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":931,"transactions":9,"vwap":1030},"2026-03-31",25.035,24.95,0.15,0.6,{"date":1035,"open":805,"high":909,"low":805,"close":805,"change":1036,"percent_change":1037,"volume":776,"transactions":9,"vwap":805},"2026-03-30",0.125,0.5,{"date":1039,"open":866,"high":1040,"low":866,"close":634,"change":536,"percent_change":318,"volume":791,"transactions":9,"vwap":634},"2026-03-27",24.789,{"date":1042,"open":877,"high":752,"low":618,"close":618,"change":1043,"percent_change":1044,"volume":676,"transactions":9,"vwap":618},"2026-03-26",-0.194,-0.78,{"date":1046,"open":695,"high":998,"low":695,"close":1047,"change":1048,"percent_change":1049,"volume":731,"transactions":9,"vwap":1047},"2026-03-25",25.0039997,0.154,0.62,{"date":1051,"open":1052,"high":753,"low":687,"close":687,"change":328,"percent_change":1053,"volume":982,"transactions":9,"vwap":687},"2026-03-24",24.868,-0.4,{"date":1055,"open":752,"high":811,"low":909,"close":1031,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1031},"2026-03-23",0.075,0.3,30400,{"date":1060,"open":740,"high":740,"low":729,"close":729,"change":1061,"percent_change":1062,"volume":766,"transactions":9,"vwap":729},"2026-03-20",-0.241,-0.96,{"date":1064,"open":701,"high":1065,"low":701,"close":1065,"change":813,"percent_change":814,"volume":1066,"transactions":9,"vwap":1065},"2026-03-19",25.116,7300,{"date":1068,"open":1069,"high":954,"low":985,"close":985,"change":1070,"percent_change":807,"volume":928,"transactions":9,"vwap":985},"2026-03-18",25.17,-0.075,{"date":1072,"open":954,"high":1073,"low":954,"close":958,"change":459,"percent_change":1074,"volume":1075,"transactions":9,"vwap":958},"2026-03-17",25.233,0.32,22700,{"date":1077,"open":948,"high":980,"low":914,"close":934,"change":293,"percent_change":724,"volume":1078,"transactions":9,"vwap":934},"2026-03-16",44900,{"date":1080,"open":712,"high":712,"low":1030,"close":702,"change":936,"percent_change":937,"volume":1081,"transactions":9,"vwap":702},"2026-03-13",9400,{"date":1083,"open":896,"high":959,"low":708,"close":1084,"change":328,"percent_change":1053,"volume":1085,"transactions":9,"vwap":1084},"2026-03-12",25.084999,5100,{"date":1087,"open":1088,"high":1088,"low":941,"close":1089,"change":109,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-11",25.28,25.185,-0.67,1800,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":-6,"volume":1098,"transactions":9,"vwap":1096},"2026-03-10",25.35,25.38,25.355,-0.001,4600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":841,"percent_change":556,"volume":1104,"transactions":9,"vwap":1102},"2026-03-09",25.29,25.356,25.26,18600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1107,"change":1110,"percent_change":437,"volume":1111,"transactions":9,"vwap":1107},"2026-03-06",25.33,25.389,25.32,-0.031,1600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-05",25.36,25.39,25.345,25.361,-0.104,-0.41,2700,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":442,"volume":1126,"transactions":9,"vwap":1124},"2026-03-04",25.5,25.465,-0.028,20600,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-03",25.394,25.493,-0.257,-1,4400,{"date":1135,"open":1136,"high":23,"low":1137,"close":1138,"change":409,"percent_change":409,"volume":709,"transactions":9,"vwap":1138},"2026-03-02",25.66,25.62,25.75,{"date":1140,"open":1141,"high":1138,"low":1141,"close":1138,"change":1009,"percent_change":205,"volume":1142,"transactions":9,"vwap":1138},"2026-02-27",25.73,2900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":761,"volume":858,"transactions":9,"vwap":1148},"2026-02-26",25.673,25.71,25.67,25.697,0.044,{"date":1151,"open":1136,"high":1147,"low":1152,"close":1152,"change":1153,"percent_change":536,"volume":1154,"transactions":9,"vwap":1152},"2026-02-25",25.653,-0.012,6600,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":682,"percent_change":683,"volume":1160,"transactions":9,"vwap":1159},"2026-02-24",25.645,25.68,25.665,64400,{"date":1162,"open":1163,"high":23,"low":1164,"close":1163,"change":1165,"percent_change":1032,"volume":1166,"transactions":9,"vwap":1163},"2026-02-23",25.65,25.59,0.039,19700,{"date":1168,"open":1164,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":149,"volume":1172,"transactions":9,"vwap":1169},"2026-02-20",25.611,25.588,0.011,3700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":301,"volume":1180,"transactions":9,"vwap":1178},"2026-02-19",25.575,25.61,25.57,25.6,-0.005,10000,{"date":1182,"open":1183,"high":1184,"low":1178,"close":1185,"change":1179,"percent_change":301,"volume":842,"transactions":9,"vwap":1185},"2026-02-18",25.63,25.633,25.605,{"date":1187,"open":1188,"high":1137,"low":1188,"close":1176,"change":353,"percent_change":354,"volume":1189,"transactions":9,"vwap":1176},"2026-02-17",25.58,7200,{"date":1191,"open":1192,"high":1137,"low":1176,"close":1137,"change":683,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1137},"2026-02-13",25.612,0.23,7500,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":156,"volume":776,"transactions":9,"vwap":1198},"2026-02-12",25.46,25.56,0.139,{"date":1201,"open":1202,"high":1197,"low":1203,"close":1203,"change":813,"percent_change":1022,"volume":1204,"transactions":9,"vwap":1203},"2026-02-11",25.435,25.421,2600,{"date":1206,"open":1207,"high":1197,"low":1207,"close":1197,"change":635,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1197},"2026-02-10",25.45,0.33,5900,{"date":1211,"open":1107,"high":1212,"low":1107,"close":1212,"change":1179,"percent_change":301,"volume":1111,"transactions":9,"vwap":1212},"2026-02-09",25.375,{"date":1214,"open":1114,"high":1115,"low":1215,"close":1095,"change":409,"percent_change":409,"volume":1216,"transactions":9,"vwap":1095},"2026-02-06",25.328,24200,{"date":1218,"open":968,"high":1095,"low":1219,"close":1095,"change":293,"percent_change":724,"volume":1220,"transactions":9,"vwap":1095},"2026-02-05",25.3,21900,{"date":1222,"open":969,"high":1219,"low":953,"close":1223,"change":682,"percent_change":683,"volume":1224,"transactions":9,"vwap":1223},"2026-02-04",25.27,16100,{"date":1226,"open":1227,"high":1228,"low":1227,"close":964,"change":1229,"percent_change":1119,"volume":1120,"transactions":9,"vwap":964},"2026-02-03",25.245,25.269,-0.105,{"date":1231,"open":1095,"high":1095,"low":1109,"close":1114,"change":1232,"percent_change":284,"volume":1233,"transactions":9,"vwap":1114},"2026-02-02",-0.024,5300,{"date":1235,"open":1095,"high":1236,"low":1237,"close":1238,"change":1015,"percent_change":937,"volume":888,"transactions":9,"vwap":1238},"2026-01-30",25.41,25.367,25.384,{"date":1240,"open":1241,"high":1242,"low":1114,"close":1243,"change":149,"percent_change":944,"volume":1244,"transactions":9,"vwap":1243},"2026-01-29",25.37,25.44,25.43,6300,{"date":1246,"open":1115,"high":1115,"low":1247,"close":1115,"change":266,"percent_change":149,"volume":1248,"transactions":9,"vwap":1115},"2026-01-28",25.358,11700,{"date":1250,"open":1251,"high":1243,"low":1095,"close":1095,"change":1179,"percent_change":301,"volume":1252,"transactions":9,"vwap":1095},"2026-01-27",25.405,4500,{"date":1254,"open":1255,"high":1115,"low":1255,"close":1256,"change":149,"percent_change":944,"volume":1257,"transactions":9,"vwap":1256},"2026-01-26",25.364,25.385,1400,{"date":1259,"open":1260,"high":1094,"low":968,"close":1116,"change":794,"percent_change":556,"volume":1233,"transactions":9,"vwap":1116},"2026-01-23",25.342,{"date":1262,"open":968,"high":1109,"low":1101,"close":1109,"change":1263,"percent_change":204,"volume":955,"transactions":9,"vwap":1109},"2026-01-22",0.013,{"date":1265,"open":925,"high":968,"low":925,"close":1266,"change":1267,"percent_change":579,"volume":1268,"transactions":9,"vwap":1266},"2026-01-21",25.307,0.073,5500,{"date":1270,"open":953,"high":1103,"low":953,"close":1271,"change":1272,"percent_change":550,"volume":1273,"transactions":9,"vwap":1271},"2026-01-20",25.234,-0.091,83000,{"date":1275,"open":1107,"high":1107,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-01-16",25.325,-0.048,-0.19,500,{"date":1281,"open":1282,"high":1282,"low":1241,"close":1283,"change":1284,"percent_change":284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-15",25.42,25.373,-0.022,2300,{"date":1287,"open":1115,"high":1288,"low":1115,"close":1289,"change":204,"percent_change":513,"volume":1290,"transactions":9,"vwap":1289},"2026-01-14",25.4,25.395,2200,{"date":1292,"open":1114,"high":1114,"low":1293,"close":1116,"change":819,"percent_change":459,"volume":1294,"transactions":9,"vwap":1116},"2026-01-13",25.34,26100,{"date":1296,"open":968,"high":1094,"low":968,"close":1276,"change":1297,"percent_change":185,"volume":709,"transactions":9,"vwap":1276},"2026-01-12",-0.016,{"date":1299,"open":1300,"high":1094,"low":1300,"close":1301,"change":1302,"percent_change":892,"volume":1194,"transactions":9,"vwap":1301},"2026-01-09",25.308,25.341,0.091,{"date":1304,"open":1103,"high":1088,"low":969,"close":969,"change":936,"percent_change":937,"volume":1305,"transactions":9,"vwap":969},"2026-01-08",3300,{"date":1307,"open":1219,"high":1107,"low":1088,"close":1308,"change":1309,"percent_change":293,"volume":1310,"transactions":9,"vwap":1308},"2026-01-07",25.295,0.028,12900,{"date":1312,"open":1313,"high":1313,"low":953,"close":1314,"change":1315,"percent_change":1032,"volume":1316,"transactions":9,"vwap":1314},"2026-01-06",25.273,25.267,0.037,4300,{"date":1318,"open":969,"high":969,"low":953,"close":958,"change":266,"percent_change":149,"volume":1319,"transactions":9,"vwap":958},"2026-01-05",8000,{"date":1321,"open":953,"high":969,"low":953,"close":953,"change":1322,"percent_change":363,"volume":1316,"transactions":9,"vwap":953},"2026-01-02",-0.021,{"date":1324,"open":1219,"high":1219,"low":1325,"close":1325,"change":690,"percent_change":691,"volume":795,"transactions":9,"vwap":1325},"2025-12-31",25.241,{"date":1327,"open":1219,"high":1109,"low":1088,"close":1328,"change":1329,"percent_change":819,"volume":1330,"transactions":9,"vwap":1328},"2025-12-30",25.309,0.004,142700,{"date":1332,"open":1223,"high":968,"low":1223,"close":1333,"change":989,"percent_change":451,"volume":1142,"transactions":9,"vwap":1333},"2025-12-29",25.305,{"date":1335,"open":1219,"high":1107,"low":1103,"close":1336,"change":999,"percent_change":266,"volume":1337,"transactions":9,"vwap":1336},"2025-12-26",25.282,28600,{"date":1339,"open":980,"high":1088,"low":980,"close":1088,"change":1340,"percent_change":579,"volume":776,"transactions":9,"vwap":1088},"2025-12-24",0.072,{"date":1342,"open":934,"high":958,"low":934,"close":1343,"change":1344,"percent_change":1345,"volume":762,"transactions":9,"vwap":1343},"2025-12-23",25.208,0.018,0.07,{"date":1347,"open":979,"high":979,"low":1069,"close":942,"change":185,"percent_change":522,"volume":1348,"transactions":9,"vwap":942},"2025-12-22",7000,{"date":1350,"open":1103,"high":1103,"low":958,"close":969,"change":1179,"percent_change":301,"volume":1133,"transactions":9,"vwap":969},"2025-12-19",{"date":1352,"open":969,"high":1223,"low":969,"close":964,"change":683,"percent_change":104,"volume":808,"transactions":9,"vwap":964},"2025-12-18",{"date":1354,"open":954,"high":953,"low":942,"close":1355,"change":409,"percent_change":409,"volume":1305,"transactions":9,"vwap":1355},"2025-12-17",25.195,{"date":1357,"open":1358,"high":1355,"low":1358,"close":1355,"change":363,"percent_change":504,"volume":1172,"transactions":9,"vwap":1355},"2025-12-16",25.109,{"date":1360,"open":1219,"high":1109,"low":1361,"close":1361,"change":1344,"percent_change":1345,"volume":836,"transactions":9,"vwap":1361},"2025-12-15",25.275,{"date":1363,"open":1103,"high":1364,"low":925,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-12-12",25.276,25.257,-0.078,-0.31,15700,{"date":1370,"open":1256,"high":1256,"low":1371,"close":1371,"change":718,"percent_change":421,"volume":749,"transactions":9,"vwap":1371},"2025-12-11",25.335,{"date":1373,"open":1223,"high":1333,"low":1223,"close":1333,"change":1374,"percent_change":664,"volume":698,"transactions":9,"vwap":1333},"2025-12-10",0.046,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1110,"percent_change":437,"volume":656,"transactions":9,"vwap":1378},"2025-12-09",25.284,25.259,{"date":1380,"open":1101,"high":1219,"low":925,"close":1101,"change":1381,"percent_change":976,"volume":713,"transactions":9,"vwap":1101},"2025-12-08",-0.054,{"date":1383,"open":1283,"high":1283,"low":1371,"close":1384,"change":1385,"percent_change":328,"volume":1386,"transactions":9,"vwap":1384},"2025-12-05",25.344,-0.026,115600,{"date":1388,"open":1288,"high":1288,"low":1241,"close":1241,"change":1389,"percent_change":691,"volume":1390,"transactions":9,"vwap":1241},"2025-12-04",-0.069,1200,{"date":1392,"open":1243,"high":1197,"low":1282,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-12-03",25.439,0.064,0.25,191300,{"date":1398,"open":1094,"high":1095,"low":1094,"close":1212,"change":536,"percent_change":318,"volume":945,"transactions":9,"vwap":1212},"2025-12-02",{"date":1400,"open":1243,"high":1242,"low":1236,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-12-01",25.425,-0.135,-0.53,3200,{"date":1406,"open":1177,"high":1177,"low":1407,"close":1198,"change":1408,"percent_change":718,"volume":1409,"transactions":9,"vwap":1198},"2025-11-28",25.49,0.008,24300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1413,"change":999,"percent_change":266,"volume":1305,"transactions":9,"vwap":1413},"2025-11-26",25.53,25.552,25.47,{"date":1416,"open":1414,"high":1417,"low":1414,"close":1417,"change":1418,"percent_change":57,"volume":1419,"transactions":9,"vwap":1417},"2025-11-25",25.55,0.115,45700,{"date":1421,"open":1207,"high":1197,"low":1288,"close":1202,"change":794,"percent_change":556,"volume":1290,"transactions":9,"vwap":1202},"2025-11-24",{"date":1423,"open":1114,"high":1236,"low":1293,"close":1236,"change":635,"percent_change":79,"volume":1204,"transactions":9,"vwap":1236},"2025-11-21",{"date":1425,"open":1293,"high":1114,"low":968,"close":1276,"change":819,"percent_change":459,"volume":1172,"transactions":9,"vwap":1276},"2025-11-20",{"date":1427,"open":1114,"high":1114,"low":1428,"close":1333,"change":1429,"percent_change":363,"volume":1430,"transactions":9,"vwap":1333},"2025-11-19",25.287,-0.019,5200,{"date":1432,"open":1114,"high":1114,"low":1433,"close":1434,"change":1435,"percent_change":451,"volume":698,"transactions":9,"vwap":1434},"2025-11-18",25.297,25.324,0.024,{"date":1437,"open":1438,"high":1438,"low":1223,"close":1219,"change":353,"percent_change":354,"volume":1098,"transactions":9,"vwap":1219},"2025-11-17",25.327,{"date":1440,"open":1441,"high":1441,"low":968,"close":968,"change":1015,"percent_change":937,"volume":1442,"transactions":9,"vwap":968},"2025-11-14",25.402,200,{"date":1444,"open":1236,"high":1236,"low":1102,"close":1102,"change":1445,"percent_change":1367,"volume":766,"transactions":9,"vwap":1102},"2025-11-13",-0.079,{"date":1447,"open":1242,"high":1414,"low":1202,"close":1202,"change":221,"percent_change":185,"volume":776,"transactions":9,"vwap":1202},"2025-11-12",{"date":1449,"open":1236,"high":1450,"low":1236,"close":1207,"change":459,"percent_change":1074,"volume":1451,"transactions":9,"vwap":1207},"2025-11-11",25.459,3000,{"date":1453,"open":1095,"high":1288,"low":1114,"close":1241,"change":409,"percent_change":409,"volume":1454,"transactions":9,"vwap":1241},"2025-11-10",6200,{"date":1456,"open":1288,"high":1288,"low":1241,"close":1241,"change":536,"percent_change":318,"volume":1010,"transactions":9,"vwap":1241},"2025-11-07",{"date":1458,"open":1095,"high":1282,"low":1212,"close":1282,"change":1459,"percent_change":99,"volume":1460,"transactions":9,"vwap":1282},"2025-11-06",0.135,17000,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":670,"percent_change":475,"volume":1204,"transactions":9,"vwap":1464},"2025-11-05",25.359,25.285,{"date":1466,"open":1467,"high":1288,"low":1241,"close":1241,"change":1070,"percent_change":736,"volume":1468,"transactions":9,"vwap":1241},"2025-11-04",25.396,14300,{"date":1470,"open":1471,"high":1197,"low":1288,"close":1472,"change":345,"percent_change":599,"volume":831,"transactions":9,"vwap":1472},"2025-11-03",25.452,25.445,{"date":1474,"open":1475,"high":1412,"low":1414,"close":1123,"change":266,"percent_change":149,"volume":1348,"transactions":9,"vwap":1123},"2025-10-31",25.52,{"date":1477,"open":1478,"high":1479,"low":1414,"close":1407,"change":345,"percent_change":599,"volume":1133,"transactions":9,"vwap":1407},"2025-10-30",25.495,25.54,{"date":1481,"open":1159,"high":1159,"low":1482,"close":1482,"change":193,"percent_change":1483,"volume":1451,"transactions":9,"vwap":1482},"2025-10-29",25.545,-0.55,{"date":1485,"open":1163,"high":1486,"low":1163,"close":1486,"change":718,"percent_change":421,"volume":1487,"transactions":9,"vwap":1486},"2025-10-28",25.685,15400,{"date":1489,"open":1490,"high":1491,"low":1178,"close":1491,"change":663,"percent_change":664,"volume":795,"transactions":9,"vwap":1491},"2025-10-27",25.615,25.655,{"date":1493,"open":1137,"high":1494,"low":1178,"close":1176,"change":819,"percent_change":459,"volume":931,"transactions":9,"vwap":1176},"2025-10-24",25.64,{"date":1496,"open":1178,"high":1178,"low":1164,"close":1164,"change":1497,"percent_change":318,"volume":1305,"transactions":9,"vwap":1164},"2025-10-23",-0.051,{"date":1499,"open":1494,"high":1163,"low":1164,"close":1500,"change":1501,"percent_change":819,"volume":743,"transactions":9,"vwap":1500},"2025-10-22",25.641,0.005,{"date":1503,"open":1494,"high":1163,"low":1504,"close":1504,"change":1505,"percent_change":944,"volume":1506,"transactions":9,"vwap":1504},"2025-10-21",25.636,0.041,18800,{"date":1508,"open":1136,"high":1136,"low":1509,"close":1510,"change":981,"percent_change":87,"volume":766,"transactions":9,"vwap":1510},"2025-10-20",25.589,25.595,{"date":1512,"open":1123,"high":1164,"low":969,"close":1479,"change":354,"percent_change":814,"volume":1513,"transactions":9,"vwap":1479},"2025-10-17",14900,{"date":1515,"open":1242,"high":1188,"low":1242,"close":1188,"change":1345,"percent_change":430,"volume":1516,"transactions":9,"vwap":1188},"2025-10-16",300,{"date":1518,"open":1479,"high":1479,"low":1407,"close":1519,"change":1520,"percent_change":409,"volume":173,"transactions":9,"vwap":1519},"2025-10-15",25.51,0.001,{"date":1522,"open":1207,"high":1523,"low":1207,"close":1523,"change":1524,"percent_change":104,"volume":1257,"transactions":9,"vwap":1523},"2025-10-14",25.509,0.061,{"date":1526,"open":1282,"high":1527,"low":1115,"close":1527,"change":1329,"percent_change":819,"volume":776,"transactions":9,"vwap":1527},"2025-10-13",25.448,{"date":1529,"open":1243,"high":1530,"low":1243,"close":1530,"change":1531,"percent_change":1208,"volume":1279,"transactions":9,"vwap":1530},"2025-10-10",25.444,0.084,{"date":1533,"open":1114,"high":1114,"low":1114,"close":1114,"change":402,"percent_change":186,"volume":188,"transactions":9,"vwap":1114},"2025-10-09",{"date":1535,"open":1243,"high":1243,"low":1401,"close":1401,"change":528,"percent_change":80,"volume":698,"transactions":9,"vwap":1401},"2025-10-08",{"date":1537,"open":1288,"high":1288,"low":1095,"close":1115,"change":682,"percent_change":683,"volume":1268,"transactions":9,"vwap":1115},"2025-10-07",{"date":1539,"open":1463,"high":1212,"low":1463,"close":1212,"change":536,"percent_change":318,"volume":173,"transactions":9,"vwap":1212},"2025-10-06",{"date":1541,"open":1243,"high":1243,"low":1401,"close":1401,"change":1542,"percent_change":353,"volume":1111,"transactions":9,"vwap":1401},"2025-10-03",-0.003,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":599,"volume":1442,"transactions":9,"vwap":1545},"2025-10-02",25.428,-0.057,{"date":1548,"open":1549,"high":1549,"low":1207,"close":1550,"change":459,"percent_change":1551,"volume":1285,"transactions":9,"vwap":1550},"2025-10-01",25.496,25.485,0.31,{"date":1553,"open":1197,"high":1197,"low":1288,"close":1251,"change":221,"percent_change":185,"volume":791,"transactions":9,"vwap":1251},"2025-09-30",{"date":1555,"open":1236,"high":1401,"low":1236,"close":1282,"change":149,"percent_change":944,"volume":820,"transactions":9,"vwap":1282},"2025-09-29",{"date":1557,"open":1282,"high":1243,"low":1095,"close":1095,"change":1558,"percent_change":819,"volume":762,"transactions":9,"vwap":1095},"2025-09-26",0.006,{"date":1560,"open":1241,"high":1115,"low":1094,"close":1561,"change":1015,"percent_change":937,"volume":1348,"transactions":9,"vwap":1561},"2025-09-25",25.374,{"date":1563,"open":1564,"high":1564,"low":1288,"close":1282,"change":536,"percent_change":318,"volume":955,"transactions":9,"vwap":1282},"2025-09-24",25.437,{"date":1566,"open":1243,"high":1414,"low":1282,"close":1414,"change":204,"percent_change":513,"volume":820,"transactions":9,"vwap":1414},"2025-09-23",{"date":1568,"open":1288,"high":1243,"low":1288,"close":1282,"change":1569,"percent_change":109,"volume":791,"transactions":9,"vwap":1282},"2025-09-22",-0.043,{"date":1571,"open":1471,"high":1572,"low":1471,"close":1572,"change":1558,"percent_change":819,"volume":766,"transactions":9,"vwap":1572},"2025-09-19",25.463,{"date":1574,"open":1197,"high":1197,"low":1575,"close":1575,"change":1576,"percent_change":186,"volume":1516,"transactions":9,"vwap":1575},"2025-09-18",25.457,-0.066,{"date":1578,"open":1164,"high":1164,"low":1475,"close":1579,"change":1580,"percent_change":814,"volume":1581,"transactions":9,"vwap":1579},"2025-09-17",25.523,-0.041,3400,{"date":1583,"open":1417,"high":1584,"low":1479,"close":1584,"change":1435,"percent_change":451,"volume":1091,"transactions":9,"vwap":1584},"2025-09-16",25.564,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1479,"change":1345,"percent_change":430,"volume":831,"transactions":9,"vwap":1479},"2025-09-15",25.543,25.511,{"date":1590,"open":1414,"high":1414,"low":1414,"close":1414,"change":1591,"percent_change":328,"volume":1442,"transactions":9,"vwap":1414},"2025-09-12",-0.025,{"date":1593,"open":1594,"high":1588,"low":1594,"close":1478,"change":528,"percent_change":80,"volume":1390,"transactions":9,"vwap":1478},"2025-09-11",25.48,{"date":1596,"open":1479,"high":1479,"low":1242,"close":1197,"change":1345,"percent_change":543,"volume":749,"transactions":9,"vwap":1197},"2025-09-10",{"date":1598,"open":1236,"high":1236,"low":1102,"close":1115,"change":213,"percent_change":437,"volume":795,"transactions":9,"vwap":1115},"2025-09-09",{"date":1600,"open":1601,"high":1282,"low":1256,"close":1282,"change":1056,"percent_change":1057,"volume":1390,"transactions":9,"vwap":1282},"2025-09-08",25.404,{"date":1603,"open":1094,"high":1247,"low":1293,"close":1116,"change":1604,"percent_change":43,"volume":836,"transactions":9,"vwap":1116},"2025-09-05",0.122,{"date":1606,"open":980,"high":925,"low":980,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-09-04",25.223,0.098,0.39,15500,{"date":1612,"open":707,"high":1613,"low":701,"close":1613,"change":1558,"percent_change":819,"volume":656,"transactions":9,"vwap":1613},"2025-09-03",25.125,{"date":1615,"open":914,"high":1616,"low":708,"close":1616,"change":806,"percent_change":807,"volume":1617,"transactions":9,"vwap":1616},"2025-09-02",25.119,9900,{"date":1619,"open":1620,"high":1621,"low":942,"close":1355,"change":1542,"percent_change":353,"volume":931,"transactions":9,"vwap":1355},"2025-08-29",25.203,25.219,{"date":1623,"open":980,"high":1624,"low":980,"close":1624,"change":1625,"percent_change":1193,"volume":1516,"transactions":9,"vwap":1624},"2025-08-28",25.198,0.058,{"date":1627,"open":896,"high":1069,"low":896,"close":959,"change":1153,"percent_change":536,"volume":791,"transactions":9,"vwap":959},"2025-08-27",{"date":1629,"open":1613,"high":1630,"low":1613,"close":1630,"change":1631,"percent_change":641,"volume":1442,"transactions":9,"vwap":1630},"2025-08-26",25.152,0.048,{"date":1633,"open":948,"high":959,"low":1634,"close":1634,"change":1385,"percent_change":328,"volume":820,"transactions":9,"vwap":1634},"2025-08-25",25.104,{"date":1636,"open":935,"high":935,"low":935,"close":935,"change":1459,"percent_change":1637,"volume":1442,"transactions":9,"vwap":935},"2025-08-22",0.54,{"date":1639,"open":818,"high":818,"low":1031,"close":1640,"change":536,"percent_change":318,"volume":883,"transactions":9,"vwap":1640},"2025-08-21",24.995,{"date":1642,"open":702,"high":707,"low":702,"close":900,"change":266,"percent_change":149,"volume":831,"transactions":9,"vwap":900},"2025-08-20",{"date":1644,"open":712,"high":707,"low":207,"close":1030,"change":1645,"percent_change":513,"volume":1120,"transactions":9,"vwap":1030},"2025-08-19",0.049,{"date":1647,"open":998,"high":998,"low":695,"close":1648,"change":1232,"percent_change":328,"volume":931,"transactions":9,"vwap":1648},"2025-08-18",24.986,{"date":1650,"open":707,"high":707,"low":998,"close":998,"change":1591,"percent_change":328,"volume":795,"transactions":9,"vwap":998},"2025-08-15",{"date":1652,"open":707,"high":707,"low":998,"close":1030,"change":861,"percent_change":862,"volume":791,"transactions":9,"vwap":1030},"2025-08-14",{"date":1654,"open":914,"high":935,"low":708,"close":1655,"change":451,"percent_change":892,"volume":1656,"transactions":9,"vwap":1655},"2025-08-13",25.105,21000,{"date":1658,"open":703,"high":717,"low":703,"close":717,"change":353,"percent_change":354,"volume":725,"transactions":9,"vwap":717},"2025-08-12",{"date":1660,"open":1030,"high":702,"low":998,"close":1027,"change":1501,"percent_change":819,"volume":1661,"transactions":9,"vwap":1027},"2025-08-11",1700,{"date":1663,"open":818,"high":702,"low":998,"close":818,"change":1664,"percent_change":193,"volume":1111,"transactions":9,"vwap":818},"2025-08-08",-0.036,{"date":1666,"open":716,"high":896,"low":701,"close":1667,"change":813,"percent_change":814,"volume":1668,"transactions":9,"vwap":1667},"2025-08-07",25.056,8100,{"date":1670,"open":716,"high":1671,"low":707,"close":1671,"change":682,"percent_change":683,"volume":1672,"transactions":9,"vwap":1671},"2025-08-06",25.094999,27800,{"date":1674,"open":1675,"high":935,"low":716,"close":708,"change":353,"percent_change":354,"volume":1091,"transactions":9,"vwap":708},"2025-08-05",25.097,{"date":1677,"open":708,"high":1678,"low":716,"close":1678,"change":1679,"percent_change":862,"volume":698,"transactions":9,"vwap":1678},"2025-08-04",25.09,-0.071,{"date":1681,"open":896,"high":1682,"low":708,"close":1682,"change":1683,"percent_change":1684,"volume":1404,"transactions":9,"vwap":1682},"2025-08-01",25.161,0.206,0.83,{"date":1686,"open":811,"high":207,"low":1687,"close":1687,"change":1501,"percent_change":819,"volume":847,"transactions":9,"vwap":1687},"2025-07-31",24.955,{"date":1689,"open":1690,"high":1031,"low":1690,"close":1031,"change":1691,"percent_change":522,"volume":766,"transactions":9,"vwap":1031},"2025-07-30",24.947,-0.061,{"date":1693,"open":688,"high":1694,"low":688,"close":1694,"change":1302,"percent_change":452,"volume":795,"transactions":9,"vwap":1694},"2025-07-29",25.011,{"date":1696,"open":909,"high":909,"low":1697,"close":909,"change":994,"percent_change":284,"volume":1204,"transactions":9,"vwap":909},"2025-07-28",24.871,{"date":1699,"open":752,"high":754,"low":728,"close":1700,"change":981,"percent_change":87,"volume":1257,"transactions":9,"vwap":1700},"2025-07-25",24.943,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":442,"volume":1442,"transactions":9,"vwap":1703},"2025-07-24",24.888,-0.027,{"date":1706,"open":909,"high":828,"low":741,"close":877,"change":345,"percent_change":599,"volume":1285,"transactions":9,"vwap":877},"2025-07-23",{"date":1708,"open":828,"high":1709,"low":828,"close":695,"change":1710,"percent_change":761,"volume":960,"transactions":9,"vwap":695},"2025-07-22",24.984,0.042,{"date":1712,"open":909,"high":695,"low":909,"close":1713,"change":1714,"percent_change":1208,"volume":1180,"transactions":9,"vwap":1713},"2025-07-21",24.928,0.083,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":794,"percent_change":556,"volume":791,"transactions":9,"vwap":1719},"2025-07-18",24.8,24.865,24.845,{"date":1721,"open":800,"high":800,"low":634,"close":674,"change":794,"percent_change":556,"volume":1722,"transactions":9,"vwap":674},"2025-07-17",5800,{"date":1724,"open":799,"high":618,"low":799,"close":840,"change":1374,"percent_change":641,"volume":776,"transactions":9,"vwap":840},"2025-07-16",{"date":1726,"open":1717,"high":618,"low":655,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-07-15",24.749,-0.062,-0.25,22000,{"date":1732,"open":1717,"high":881,"low":1717,"close":1733,"change":1297,"percent_change":185,"volume":1460,"transactions":9,"vwap":1733},"2025-07-14",24.811,{"date":1735,"open":679,"high":679,"low":1736,"close":1736,"change":549,"percent_change":565,"volume":1279,"transactions":9,"vwap":1736},"2025-07-11",24.827,{"date":1738,"open":740,"high":877,"low":740,"close":877,"change":353,"percent_change":354,"volume":709,"transactions":9,"vwap":877},"2025-07-10",{"date":1740,"open":680,"high":1741,"low":680,"close":1741,"change":556,"percent_change":835,"volume":831,"transactions":9,"vwap":1741},"2025-07-09",24.925,{"date":1743,"open":674,"high":881,"low":674,"close":800,"change":936,"percent_change":937,"volume":852,"transactions":9,"vwap":800},"2025-07-08",{"date":1745,"open":688,"high":688,"low":1746,"close":680,"change":284,"percent_change":550,"volume":1120,"transactions":9,"vwap":680},"2025-07-07",24.835,{"date":1748,"open":1014,"high":754,"low":473,"close":754,"change":221,"percent_change":185,"volume":1749,"transactions":9,"vwap":754},"2025-07-03",10200,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":857,"volume":188,"transactions":9,"vwap":1752},"2025-07-02",24.975,-0.118,{"date":1755,"open":959,"high":959,"low":1756,"close":1756,"change":999,"percent_change":266,"volume":766,"transactions":9,"vwap":1756},"2025-07-01",25.093,{"date":1758,"open":716,"high":1759,"low":716,"close":1759,"change":429,"percent_change":824,"volume":173,"transactions":9,"vwap":1759},"2025-06-30",25.091,{"date":1761,"open":703,"high":701,"low":703,"close":1762,"change":1569,"percent_change":109,"volume":950,"transactions":9,"vwap":1762},"2025-06-27",25.025999,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":1057,"volume":1279,"transactions":9,"vwap":1766},"2025-06-26",24.971,25.069,0.074,{"date":1769,"open":754,"high":1640,"low":1031,"close":1640,"change":1770,"percent_change":683,"volume":1111,"transactions":9,"vwap":1640},"2025-06-25",0.014,{"date":1772,"open":740,"high":1773,"low":740,"close":1773,"change":556,"percent_change":835,"volume":1091,"transactions":9,"vwap":1773},"2025-06-24",24.981,{"date":1775,"open":680,"high":909,"low":680,"close":1776,"change":1777,"percent_change":87,"volume":1204,"transactions":9,"vwap":1776},"2025-06-23",24.881,0.054,{"date":1779,"open":799,"high":680,"low":799,"close":1736,"change":1770,"percent_change":683,"volume":1142,"transactions":9,"vwap":1736},"2025-06-20",{"date":1781,"open":680,"high":680,"low":1782,"close":1782,"change":1344,"percent_change":1345,"volume":1290,"transactions":9,"vwap":1782},"2025-06-18",24.813,{"date":1784,"open":866,"high":1717,"low":866,"close":840,"change":459,"percent_change":1074,"volume":766,"transactions":9,"vwap":840},"2025-06-17",{"date":1786,"open":634,"high":660,"low":610,"close":1787,"change":936,"percent_change":937,"volume":1290,"transactions":9,"vwap":1787},"2025-06-16",24.715,{"date":1789,"open":681,"high":681,"low":1790,"close":634,"change":1791,"percent_change":378,"volume":1404,"transactions":9,"vwap":634},"2025-06-13",24.718,-0.083,{"date":1793,"open":681,"high":1794,"low":681,"close":1794,"change":1795,"percent_change":1074,"volume":1516,"transactions":9,"vwap":1794},"2025-06-12",24.843,0.079,{"date":1797,"open":866,"high":660,"low":661,"close":1798,"change":1799,"percent_change":724,"volume":1430,"transactions":9,"vwap":1798},"2025-06-11",24.764,0.109,{"date":1801,"open":518,"high":518,"low":407,"close":1802,"change":204,"percent_change":513,"volume":858,"transactions":9,"vwap":1802},"2025-06-10",24.655,{"date":1804,"open":449,"high":449,"low":1805,"close":1805,"change":1315,"percent_change":1032,"volume":1091,"transactions":9,"vwap":1805},"2025-06-09",24.605,{"date":1807,"open":449,"high":604,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":656,"transactions":9,"vwap":1808},"2025-06-06",24.568,-0.142,-0.57,{"date":1812,"open":634,"high":660,"low":661,"close":661,"change":185,"percent_change":522,"volume":1098,"transactions":9,"vwap":661},"2025-06-05",{"date":1814,"open":655,"high":799,"low":655,"close":660,"change":1815,"percent_change":1637,"volume":1816,"transactions":9,"vwap":660},"2025-06-04",0.132,9300,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":475,"volume":173,"transactions":9,"vwap":1820},"2025-06-03",24.66,24.638,-0.084,{"date":1823,"open":866,"high":866,"low":518,"close":1824,"change":549,"percent_change":565,"volume":692,"transactions":9,"vwap":1824},"2025-06-02",24.722,{"date":1826,"open":675,"high":618,"low":662,"close":618,"change":1608,"percent_change":835,"volume":791,"transactions":9,"vwap":618},"2025-05-30",{"date":1828,"open":866,"high":866,"low":1829,"close":1830,"change":1340,"percent_change":579,"volume":656,"transactions":9,"vwap":1830},"2025-05-29",24.695,24.712,{"date":1832,"open":604,"high":604,"low":449,"close":604,"change":936,"percent_change":937,"volume":173,"transactions":9,"vwap":604},"2025-05-28",{"date":1834,"open":668,"high":1835,"low":604,"close":1835,"change":1836,"percent_change":1609,"volume":1837,"transactions":9,"vwap":1835},"2025-05-27",24.685,0.095,7400,{"date":1839,"open":534,"high":509,"low":534,"close":509,"change":149,"percent_change":944,"volume":1661,"transactions":9,"vwap":509},"2025-05-23",{"date":1841,"open":383,"high":534,"low":1842,"close":427,"change":683,"percent_change":104,"volume":1310,"transactions":9,"vwap":427},"2025-05-22",24.478,{"date":1844,"open":472,"high":472,"low":1845,"close":1845,"change":1846,"percent_change":1090,"volume":795,"transactions":9,"vwap":1845},"2025-05-21",24.49,-0.165,{"date":1848,"open":604,"high":1802,"low":604,"close":1802,"change":1849,"percent_change":861,"volume":791,"transactions":9,"vwap":1802},"2025-05-20",-0.017,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":861,"volume":656,"transactions":9,"vwap":1853},"2025-05-19",24.591,24.672,-0.018,{"date":1856,"open":634,"high":634,"low":668,"close":610,"change":794,"percent_change":556,"volume":1172,"transactions":9,"vwap":610},"2025-05-16",{"date":1858,"open":527,"high":668,"low":527,"close":420,"change":1859,"percent_change":36,"volume":1404,"transactions":9,"vwap":420},"2025-05-15",0.142,{"date":1861,"open":509,"high":1862,"low":1863,"close":1863,"change":1070,"percent_change":807,"volume":656,"transactions":9,"vwap":1863},"2025-05-14",24.618,24.523,{"date":1865,"open":408,"high":408,"low":1866,"close":1866,"change":1867,"percent_change":213,"volume":1404,"transactions":9,"vwap":1866},"2025-05-13",24.598,-0.008,{"date":1869,"open":571,"high":1819,"low":1870,"close":1870,"change":1871,"percent_change":1053,"volume":173,"transactions":9,"vwap":1870},"2025-05-12",24.606,-0.099,{"date":1873,"open":655,"high":662,"low":669,"close":669,"change":1558,"percent_change":819,"volume":1305,"transactions":9,"vwap":669},"2025-05-09",{"date":1875,"open":675,"high":675,"low":1876,"close":1876,"change":1877,"percent_change":71,"volume":1285,"transactions":9,"vwap":1876},"2025-05-08",24.699,-0.126,{"date":1879,"open":681,"high":680,"low":800,"close":800,"change":528,"percent_change":80,"volume":950,"transactions":9,"vwap":800},"2025-05-07",{"date":1881,"open":571,"high":681,"low":571,"close":675,"change":1345,"percent_change":543,"volume":1305,"transactions":9,"vwap":675},"2025-05-06",{"date":1883,"open":655,"high":754,"low":518,"close":655,"change":354,"percent_change":814,"volume":1268,"transactions":9,"vwap":655},"2025-05-05",{"date":1885,"open":660,"high":660,"low":634,"close":634,"change":1846,"percent_change":1886,"volume":1189,"transactions":9,"vwap":634},"2025-05-02",-0.66,{"date":1888,"open":752,"high":752,"low":753,"close":1741,"change":549,"percent_change":565,"volume":820,"transactions":9,"vwap":1741},"2025-05-01",{"date":1890,"open":818,"high":818,"low":1891,"close":1892,"change":682,"percent_change":683,"volume":743,"transactions":9,"vwap":1892},"2025-04-30",24.978,25.013,{"date":1894,"open":740,"high":818,"low":740,"close":1895,"change":1896,"percent_change":430,"volume":1285,"transactions":9,"vwap":1895},"2025-04-29",24.998,0.068,{"date":1898,"open":689,"high":752,"low":681,"close":752,"change":1505,"percent_change":944,"volume":656,"transactions":9,"vwap":752},"2025-04-28",{"date":1900,"open":674,"high":1901,"low":674,"close":1901,"change":1531,"percent_change":79,"volume":1305,"transactions":9,"vwap":1901},"2025-04-25",24.889,{"date":178,"open":675,"high":839,"low":675,"close":839,"change":682,"percent_change":683,"volume":1516,"transactions":9,"vwap":839}]