[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCGE":3,"homepage-market-summary":28,"stock-historical-RCGE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RCGE","2026-10-05",{"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},"RockCreek Global Equality ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7685,0.511751,"Annual",{"close":17,"open":18,"high":18,"low":17,"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},28.9377,28.95,28.9518,-0.0141,-0.05,434.003,31.84,26.891,2136.761699468,41.4,403,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.498,1607,586722.424867,18.12,"2025-04-23",[183,186,193,200,208,215,223,229,236,244,251,259,266,273,282,289,296,303,310,317,325,332,339,346,353,360,367,372,378,385,392,398,405,412,419,427,434,441,450,456,463,470,477,484,490,497,503,509,515,521,526,532,538,545,551,558,564,570,576,582,588,594,598,603,608,613,618,623,628,632,637,645,649,653,658,662,666,668,672,675,680,686,690,693,697,701,705,709,712,718,723,726,729,733,737,741,746,751,756,760,764,769,774,779,784,789,794,801,806,811,816,821,826,830,834,839,845,849,854,858,865,870,875,879,882,887,892,897,902,907,912,916,919,924,929,934,939,944,949,954,961,966,970,975,978,982,987,992,997,1002,1009,1013,1018,1023,1026,1030,1035,1039,1042,1046,1051,1055,1059,1061,1066,1071,1076,1081,1086,1090,1094,1099,1102,1106,1112,1119,1123,1128,1131,1136,1139,1142,1147,1151,1156,1159,1163,1169,1176,1181,1187,1194,1200,1204,1207,1211,1216,1220,1223,1227,1232,1236,1240,1244,1248,1253,1257,1263,1266,1273,1280,1287,1293,1299,1305,1312,1319,1325,1330,1337,1341,1346,1354,1358,1361,1366,1371,1375,1382,1384,1389,1393,1397,1401,1406,1411,1414,1419,1423,1427,1432,1435,1439,1443,1448,1453,1456,1461,1466,1469,1473,1477,1482,1486,1491,1494,1498,1503,1507,1511,1516,1520,1524,1527,1531,1535,1540,1544,1551,1555,1560,1563,1567,1571,1575,1580,1583,1586,1590,1594,1598,1603,1606,1609,1614,1618,1621,1625,1630,1634,1637,1641,1646,1649,1653,1658,1662,1666,1670,1674,1679,1683,1686,1691,1696,1700,1703,1707,1711,1715,1719,1725,1730,1734,1738,1742,1746,1750,1752,1756,1759,1764,1768,1773,1778,1784,1789,1792,1796,1802,1805,1809,1813,1817,1822,1828,1831,1836,1841,1847,1851,1855,1860,1864,1867,1872,1875,1882,1886,1892,1897,1901,1905,1909,1913,1917,1920,1923,1928,1931,1934,1938,1942,1945,1949],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},16,28.9418,{"date":187,"open":19,"high":19,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.1627,0.57,12.208,11,28.9106,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":191,"vwap":199},"2026-10-01",28.7891,-0.3234,-1.11,10.097,28.7649,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",29.1125,-0.1982,-0.68,8.064,9,29.1649,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":191,"vwap":214},"2026-09-29",29.3107,-0.1843,-0.62,131.013,29.3579,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",29.495,-0.1684,-0.57,9.013,6,29.5045,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":126,"volume":227,"transactions":221,"vwap":228},"2026-09-25",29.6634,0.1383,6.11,29.5305,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":221,"vwap":235},"2026-09-24",29.5251,-0.0457,-0.15,6.114,29.6296,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",29.5708,-0.4571,-1.52,32.05,5,29.7041,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":221,"vwap":250},"2026-09-22",30.0279,-0.0419,-0.14,75.017,30.0521,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",30.0698,0.2063,0.69,9.193,8,29.9929,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":206,"vwap":265},"2026-09-18",29.8635,-0.3275,-1.08,12.019,29.8803,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":242,"vwap":272},"2026-09-17",30.191,0.2108,0.7,7,30.2236,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",30.15,29.9802,-0.2389,-0.79,15008.033,89,30.146,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":271,"vwap":288},"2026-09-15",30.2191,-0.1604,-0.53,9.015,30.21,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":257,"vwap":295},"2026-09-14",30.3795,0.0336,0.11,7.077,30.3524,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":242,"vwap":302},"2026-09-11",30.3459,0.1857,0.62,6.067,30.4061,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":242,"vwap":309},"2026-09-10",30.1602,-0.2324,-0.76,6.075,30.2711,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":242,"vwap":316},"2026-09-09",30.3926,-0.3489,-1.13,6.014,30.5397,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",30.7415,-0.382,-1.23,15.146,10,30.9703,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":242,"vwap":331},"2026-09-04",31.1235,-0.2449,-0.78,6.011,31.1574,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":242,"vwap":338},"2026-09-03",31.3684,0.264,0.85,6.159,31.3206,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":221,"transactions":344,"vwap":345},"2026-09-02",31.1044,0.1823,0.59,4,31.1058,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":242,"vwap":352},"2026-09-01",30.9221,-0.3494,-1.12,3.2,31.0602,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":257,"vwap":359},"2026-08-31",31.2715,-0.1416,-0.45,8.046,31.3539,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":257,"vwap":366},"2026-08-28",31.4131,-0.0972,-0.31,45.079,31.5448,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":219,"volume":221,"transactions":344,"vwap":371},"2026-08-27",31.5103,-0.1801,31.4933,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":221,"transactions":344,"vwap":377},"2026-08-26",31.6904,-0.1496,-0.47,31.7192,{"date":379,"open":23,"high":23,"low":23,"close":23,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-25",0.115,0.36,2.038,3,31.6706,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":191,"vwap":391},"2026-08-24",31.725,0.0666,0.21,16.765,31.6972,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":101,"volume":396,"transactions":191,"vwap":397},"2026-08-21",31.6584,0.1661,86.336,31.6665,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":257,"vwap":404},"2026-08-20",31.4923,-0.1702,-0.54,15,31.5209,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":206,"vwap":411},"2026-08-19",31.6625,0.3733,1.19,13.057,31.3834,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":323,"vwap":418},"2026-08-18",31.2892,-0.0561,-0.18,61.085,31.4283,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-17",31.3453,-0.3079,-0.97,59.037,12,31.5456,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":191,"vwap":433},"2026-08-14",31.6532,0.0582,0.18,9.082,31.6218,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":323,"vwap":440},"2026-08-13",31.595,0.1558,0.5,9.091,31.5469,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":257,"vwap":449},"2026-08-12",31.51,31.53,31.4392,-0.0192,-0.06,457,31.5225,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":257,"vwap":444},"2026-08-11",31.4584,-0.0105,-0.03,8.068,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":271,"vwap":462},"2026-08-10",31.4689,-0.1287,-0.41,7.013,31.4942,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":221,"vwap":469},"2026-08-07",31.5976,0.2479,0.79,6.091,31.5325,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":221,"vwap":476},"2026-08-06",31.3497,-0.0322,-0.1,6.046,31.3765,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":206,"vwap":483},"2026-08-05",31.3819,-0.0615,-0.2,15.023,31.4102,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":257,"transactions":221,"vwap":489},"2026-08-04",31.4434,0.3505,1.13,31.2714,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":189,"volume":495,"transactions":184,"vwap":496},"2026-08-03",31.2,31.0929,0.1768,576.736,31.1609,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":65,"volume":501,"transactions":271,"vwap":502},"2026-07-31",30.9161,-0.2228,7.083,30.7888,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":255,"volume":507,"transactions":221,"vwap":508},"2026-07-30",31.1389,0.2126,7.012,31.0879,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":416,"volume":513,"transactions":271,"vwap":514},"2026-07-29",30.9263,-0.0556,32.967867,31.0623,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":271,"transactions":242,"vwap":520},"2026-07-28",30.9819,0.4913,1.61,30.8329,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":116,"volume":221,"transactions":344,"vwap":525},"2026-07-27",30.4906,0.3618,30.4975,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":191,"transactions":242,"vwap":531},"2026-07-24",30.1288,0.2888,0.97,30.1245,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":221,"transactions":344,"vwap":537},"2026-07-23",29.84,-0.4503,-1.49,29.9242,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":431,"volume":543,"transactions":242,"vwap":544},"2026-07-22",30.345,30.2903,0.0543,166,30.3499,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":221,"transactions":344,"vwap":550},"2026-07-21",30.236,0.0097,0.03,30.2283,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":271,"vwap":557},"2026-07-20",30.2263,-0.2595,-0.85,31,30.3839,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":221,"transactions":344,"vwap":563},"2026-07-17",30.4858,0.005,0.02,30.4925,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":438,"volume":568,"transactions":242,"vwap":569},"2026-07-16",30.4808,0.1506,81,30.434,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":174,"volume":574,"transactions":242,"vwap":575},"2026-07-15",30.3302,0.2994,6.071,30.2449,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":206,"transactions":242,"vwap":581},"2026-07-14",30.0308,-0.0662,-0.22,30.2972,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":425,"transactions":242,"vwap":587},"2026-07-13",30.097,0.052,0.17,29.9967,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-10",30.045,0.07,0.23,100,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":151,"percent_change":597,"volume":593,"transactions":9,"vwap":596},"2026-07-09",29.975,0.13,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":593,"transactions":9,"vwap":600},"2026-07-08",29.935,-0.271,-0.9,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":593,"transactions":9,"vwap":605},"2026-07-07",30.206,-0.02,-0.07,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":593,"transactions":9,"vwap":610},"2026-07-06",30.226,0.121,0.4,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":593,"transactions":9,"vwap":615},"2026-07-02",30.105,0.602,2.04,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":593,"transactions":9,"vwap":620},"2026-07-01",29.503,-0.13,-0.44,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":593,"transactions":9,"vwap":625},"2026-06-30",29.633,-0.074,-0.25,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":189,"volume":593,"transactions":9,"vwap":630},"2026-06-29",29.707,0.167,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":593,"transactions":9,"vwap":634},"2026-06-26",29.54,0.12,0.41,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-25",29.57,29.59,29.42,0.096,0.33,900,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":586,"volume":593,"transactions":9,"vwap":647},"2026-06-24",29.324,0.05,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":416,"volume":593,"transactions":9,"vwap":651},"2026-06-23",29.274,-0.052,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":593,"transactions":9,"vwap":655},"2026-06-22",29.326,-0.023,-0.08,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":607,"volume":593,"transactions":9,"vwap":660},"2026-06-18",29.349,-0.022,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":314,"volume":593,"transactions":9,"vwap":664},"2026-06-17",29.371,-0.336,{"date":667,"open":630,"high":630,"low":630,"close":630,"change":586,"percent_change":36,"volume":593,"transactions":9,"vwap":630},"2026-06-16",{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":21,"volume":593,"transactions":9,"vwap":670},"2026-06-15",29.537,-0.014,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":642,"percent_change":643,"volume":593,"transactions":9,"vwap":674},"2026-06-12",29.551,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":593,"transactions":9,"vwap":677},"2026-06-11",29.455,0.511,1.77,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-10",28.944,-0.164,-0.56,0,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":87,"volume":593,"transactions":9,"vwap":688},"2026-06-09",29.108,0.214,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":685,"percent_change":685,"volume":685,"transactions":9,"vwap":692},"2026-06-08",28.894,{"date":694,"open":692,"high":692,"low":692,"close":692,"change":695,"percent_change":696,"volume":593,"transactions":9,"vwap":692},"2026-06-05",-0.384,-1.31,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":141,"volume":593,"transactions":9,"vwap":699},"2026-06-04",29.278,0.308,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":320,"percent_change":704,"volume":593,"transactions":9,"vwap":703},"2026-06-03",28.97,-1.3,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":562,"volume":593,"transactions":9,"vwap":707},"2026-06-02",29.352,0.006,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":661,"percent_change":607,"volume":593,"transactions":9,"vwap":711},"2026-06-01",29.346,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":593,"transactions":9,"vwap":715},"2026-05-29",29.32,29.368,0.023,0.08,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":593,"transactions":9,"vwap":720},"2026-05-28",29.345,0.002,0.01,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":671,"percent_change":21,"volume":593,"transactions":9,"vwap":725},"2026-05-27",29.343,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":635,"percent_change":636,"volume":593,"transactions":9,"vwap":728},"2026-05-26",29.357,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":21,"volume":593,"transactions":9,"vwap":731},"2026-05-22",29.237,-0.015,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":636,"volume":593,"transactions":9,"vwap":735},"2026-05-21",29.252,0.118,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":519,"volume":593,"transactions":9,"vwap":739},"2026-05-20",29.134,0.461,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":593,"transactions":9,"vwap":743},"2026-05-19",28.673,-0.142,-0.49,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":593,"transactions":9,"vwap":748},"2026-05-18",28.815,0.383,1.35,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":593,"transactions":9,"vwap":753},"2026-05-15",28.432,-0.276,-0.96,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":447,"volume":593,"transactions":9,"vwap":758},"2026-05-14",28.708,-0.017,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":171,"volume":593,"transactions":9,"vwap":762},"2026-05-13",28.725,-0.206,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":593,"transactions":9,"vwap":766},"2026-05-12",28.931,0.081,0.28,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":593,"transactions":9,"vwap":771},"2026-05-11",28.85,-0.304,-1.04,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":593,"transactions":9,"vwap":776},"2026-05-08",29.154,0.268,0.93,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":593,"transactions":9,"vwap":781},"2026-05-07",28.886,-0.547,-1.86,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":593,"transactions":9,"vwap":786},"2026-05-06",29.433,0.415,1.43,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":593,"transactions":9,"vwap":791},"2026-05-05",29.018,0.298,1.04,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-04",28.8,28.72,-0.345,-1.19,200,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":593,"transactions":9,"vwap":803},"2026-05-01",29.065001,-0.083,-0.28,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":593,"transactions":9,"vwap":808},"2026-04-30",29.148,0.546,1.91,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":593,"transactions":9,"vwap":813},"2026-04-29",28.602,-0.263,-0.91,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":593,"transactions":9,"vwap":818},"2026-04-28",28.865,-0.095,-0.33,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":593,"transactions":9,"vwap":823},"2026-04-27",28.96,-0.104,-0.36,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":717,"volume":593,"transactions":9,"vwap":828},"2026-04-24",29.063999,0.024,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":815,"volume":593,"transactions":9,"vwap":832},"2026-04-23",29.040001,-0.266,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":593,"transactions":9,"vwap":836},"2026-04-22",29.306,0.043,0.15,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":593,"transactions":9,"vwap":842},"2026-04-21",29.66,29.263,-0.376,-1.27,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":549,"volume":593,"transactions":9,"vwap":847},"2026-04-20",29.639,0.009,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":593,"transactions":9,"vwap":851},"2026-04-17",29.63,0.327,1.12,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":151,"volume":593,"transactions":9,"vwap":856},"2026-04-16",29.303,0.013,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-04-15",29.049999,29.29,0.112,0.38,6300,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":593,"transactions":9,"vwap":867},"2026-04-14",29.178,0.193,0.67,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":593,"transactions":9,"vwap":872},"2026-04-13",28.985,0.211,0.73,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":607,"volume":593,"transactions":9,"vwap":877},"2026-04-10",28.774,-0.019,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":562,"percent_change":591,"volume":174,"transactions":9,"vwap":881},"2026-04-09",28.793,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":593,"transactions":9,"vwap":884},"2026-04-08",28.773,0.804,2.87,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":593,"transactions":9,"vwap":889},"2026-04-07",27.969,0.018,0.06,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":593,"transactions":9,"vwap":894},"2026-04-06",27.951,0.069,0.25,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":593,"transactions":9,"vwap":899},"2026-04-02",27.882,-0.097,-0.35,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":593,"transactions":9,"vwap":904},"2026-04-01",27.979,0.174,0.63,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":593,"transactions":9,"vwap":909},"2026-03-31",27.805,0.716,2.64,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":431,"volume":593,"transactions":9,"vwap":914},"2026-03-30",27.089001,0.048,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":763,"percent_change":307,"volume":593,"transactions":9,"vwap":918},"2026-03-27",27.041,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":593,"transactions":9,"vwap":921},"2026-03-26",27.247,-0.373,-1.35,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":593,"transactions":9,"vwap":926},"2026-03-25",27.62,0.271,0.99,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":593,"transactions":9,"vwap":931},"2026-03-24",27.349,-0.062,-0.23,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":593,"transactions":9,"vwap":936},"2026-03-23",27.411,0.379,1.4,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":593,"transactions":9,"vwap":941},"2026-03-20",27.032,-0.624,-2.26,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":593,"transactions":9,"vwap":946},"2026-03-19",27.656,-0.01,-0.04,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":593,"transactions":9,"vwap":951},"2026-03-18",27.666,-0.497,-1.76,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":270,"volume":960,"transactions":9,"vwap":957},"2026-03-17",28.16,28.163,28.15,0.195,1100,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":593,"transactions":9,"vwap":963},"2026-03-16",27.968,0.388,1.41,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":212,"volume":685,"transactions":9,"vwap":968},"2026-03-13",27.58,-0.171,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":593,"transactions":9,"vwap":972},"2026-03-12",27.751,-0.409,-1.45,{"date":976,"open":956,"high":956,"low":956,"close":956,"change":977,"percent_change":901,"volume":593,"transactions":9,"vwap":956},"2026-03-11",-0.098,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":72,"volume":593,"transactions":9,"vwap":980},"2026-03-10",28.258,-0.144,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":293,"volume":986,"transactions":9,"vwap":984},"2026-03-09",28.402,0.031,213,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":986,"transactions":9,"vwap":989},"2026-03-06",28.371,-0.179,-0.63,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":800,"transactions":9,"vwap":994},"2026-03-05",28.55,-0.37,-1.28,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":593,"transactions":9,"vwap":999},"2026-03-04",28.92,0.191,0.66,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-03",28.68,28.729,-0.676,-2.3,14700,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":973,"percent_change":1012,"volume":593,"transactions":9,"vwap":1011},"2026-03-02",29.405,-1.37,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":593,"transactions":9,"vwap":1015},"2026-02-27",29.814,0.026,0.09,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":593,"transactions":9,"vwap":1020},"2026-02-26",29.788,0.088,0.3,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":631,"percent_change":189,"volume":593,"transactions":9,"vwap":1025},"2026-02-25",29.7,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":869,"volume":593,"transactions":9,"vwap":1028},"2026-02-24",29.533,0.196,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":593,"transactions":9,"vwap":1032},"2026-02-23",29.337,-0.253,-0.86,{"date":1036,"open":640,"high":640,"low":640,"close":640,"change":1037,"percent_change":1038,"volume":593,"transactions":9,"vwap":640},"2026-02-20",0.258,0.88,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":804,"percent_change":805,"volume":593,"transactions":9,"vwap":1041},"2026-02-19",29.332,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":635,"volume":593,"transactions":9,"vwap":1044},"2026-02-18",29.415,0.035,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":648,"volume":800,"transactions":9,"vwap":1049},"2026-02-17",29.36,29.38,0.015,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":381,"volume":593,"transactions":9,"vwap":1053},"2026-02-13",29.365,0.105,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":364,"percent_change":1058,"volume":593,"transactions":9,"vwap":1057},"2026-02-12",29.26,-1.05,{"date":1060,"open":639,"high":639,"low":639,"close":639,"change":948,"percent_change":248,"volume":593,"transactions":9,"vwap":639},"2026-02-11",{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":593,"transactions":9,"vwap":1063},"2026-02-10",29.61,0.046,0.16,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":593,"transactions":9,"vwap":1068},"2026-02-09",29.564,0.224,0.76,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":593,"transactions":9,"vwap":1073},"2026-02-06",29.34,0.419,1.45,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":969,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-02-05",28.921,-0.59,2,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1080,"transactions":9,"vwap":1083},"2026-02-04",29.091999,0.127,0.44,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":233,"percent_change":1089,"volume":1080,"transactions":9,"vwap":1088},"2026-02-03",28.965,-0.52,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":467,"volume":593,"transactions":9,"vwap":1092},"2026-02-02",29.115,0.228,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":593,"transactions":9,"vwap":1096},"2026-01-30",28.887,-0.168,-0.58,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":708,"percent_change":562,"volume":593,"transactions":9,"vwap":1101},"2026-01-29",29.055,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":278,"volume":593,"transactions":9,"vwap":1104},"2026-01-28",29.049,-0.231,{"date":1107,"open":1108,"high":1109,"low":1057,"close":1108,"change":1110,"percent_change":1070,"volume":1111,"transactions":9,"vwap":1108},"2026-01-27",29.28,29.4,0.222,4500,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-01-26",29.2,29.058001,0.175,0.61,34300,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":838,"volume":644,"transactions":9,"vwap":1121},"2026-01-23",28.883,0.044,{"date":1124,"open":771,"high":771,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":644,"transactions":9,"vwap":1125},"2026-01-22",28.839,0.289,1.01,{"date":1129,"open":994,"high":994,"low":994,"close":994,"change":1130,"percent_change":874,"volume":593,"transactions":9,"vwap":994},"2026-01-21",0.206,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":593,"transactions":9,"vwap":1133},"2026-01-20",28.344,-0.371,-1.29,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":947,"percent_change":454,"volume":593,"transactions":9,"vwap":1138},"2026-01-16",28.715,{"date":1140,"open":762,"high":762,"low":762,"close":762,"change":1141,"percent_change":606,"volume":593,"transactions":9,"vwap":762},"2026-01-15",-0.007,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":174,"transactions":9,"vwap":1144},"2026-01-14",28.732,0.077,0.27,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":219,"volume":593,"transactions":9,"vwap":1149},"2026-01-13",28.655,-0.165,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1017,"volume":593,"transactions":9,"vwap":1154},"2026-01-12",28.87,28.82,0.027,{"date":1157,"open":881,"high":881,"low":881,"close":881,"change":1158,"percent_change":88,"volume":383,"transactions":9,"vwap":881},"2026-01-09",0.062,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":906,"volume":593,"transactions":9,"vwap":1161},"2026-01-08",28.731,0.179,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":593,"transactions":9,"vwap":1166},"2026-01-07",28.63,28.552,-0.086,-0.3,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":189,"volume":1175,"transactions":9,"vwap":1173},"2026-01-06",28.67,28.69,28.638,0.163,300,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":593,"transactions":9,"vwap":1178},"2026-01-05",28.475,0.147,0.52,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":800,"transactions":9,"vwap":1184},"2026-01-02",28.34,28.328,0.099,0.35,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2025-12-31",28.36,28.229,-0.185,-0.65,35300,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1022,"volume":1199,"transactions":9,"vwap":1197},"2025-12-30",28.48,28.414,0.086,104500,{"date":1201,"open":1184,"high":1184,"low":1184,"close":1184,"change":1202,"percent_change":1203,"volume":593,"transactions":9,"vwap":1184},"2025-12-29",-0.077,-0.27,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":562,"percent_change":591,"volume":593,"transactions":9,"vwap":1206},"2025-12-26",28.405,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":896,"volume":685,"transactions":9,"vwap":1209},"2025-12-24",28.385,0.072,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":593,"transactions":9,"vwap":1213},"2025-12-23",28.313,-0.407,-1.42,{"date":1217,"open":797,"high":797,"low":797,"close":797,"change":1218,"percent_change":1219,"volume":593,"transactions":9,"vwap":797},"2025-12-22",0.082,0.29,{"date":1221,"open":1173,"high":1173,"low":1173,"close":1173,"change":1222,"percent_change":1219,"volume":593,"transactions":9,"vwap":1173},"2025-12-19",0.084,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":863,"volume":593,"transactions":9,"vwap":1225},"2025-12-18",28.554,0.109,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":593,"transactions":9,"vwap":1229},"2025-12-17",28.445,-0.068,-0.24,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":-6,"volume":593,"transactions":9,"vwap":1234},"2025-12-16",28.513,-0.001,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":44,"volume":593,"transactions":9,"vwap":1238},"2025-12-15",28.514,0.137,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1230,"percent_change":1231,"volume":644,"transactions":9,"vwap":1243},"2025-12-12",28.35,28.377,{"date":1245,"open":1246,"high":1246,"low":1229,"close":1229,"change":1247,"percent_change":1001,"volume":593,"transactions":9,"vwap":1229},"2025-12-11",28.74,0.186,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":593,"transactions":9,"vwap":1250},"2025-12-10",28.259,0.309,1.11,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":948,"volume":685,"transactions":9,"vwap":1255},"2025-12-09",27.95,-0.011,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2025-12-08",27.961,-0.193,-0.69,20,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":21,"percent_change":416,"volume":593,"transactions":9,"vwap":1265},"2025-12-05",28.154,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":891,"volume":1272,"transactions":9,"vwap":1270},"2025-12-04",28.2,28.21,28.204,0.016,3000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":1085,"volume":1279,"transactions":9,"vwap":1276},"2025-12-03",28.08,28.188,28.049999,0.123,2900,{"date":1281,"open":1275,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2025-12-02",28.09,28.065001,0.055,0.2,9400,{"date":1288,"open":1289,"high":1275,"low":1290,"close":1290,"change":1291,"percent_change":376,"volume":1292,"transactions":9,"vwap":1290},"2025-12-01",28.07,28.01,-0.132,1700,{"date":1294,"open":956,"high":956,"low":1295,"close":1296,"change":1297,"percent_change":612,"volume":1298,"transactions":9,"vwap":1296},"2025-11-28",28.1,28.142,0.113,1300,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":644,"transactions":9,"vwap":1302},"2025-11-26",27.97,28.028999,0.209,0.75,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2025-11-25",27.69,27.82,0.342,1.24,2000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":381,"volume":1318,"transactions":9,"vwap":1316},"2025-11-24",27.48,27.51,27.478,0.098,1400,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1292,"transactions":9,"vwap":1322},"2025-11-21",27.17,27.38,0.489,1.82,{"date":1326,"open":1327,"high":1327,"low":24,"close":24,"change":1328,"percent_change":1329,"volume":175,"transactions":9,"vwap":24},"2025-11-20",27.14,-0.289,-1.06,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-11-19",27.35,27.18,-0.181,-0.66,267100,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":657,"percent_change":1340,"volume":593,"transactions":9,"vwap":1339},"2025-11-18",27.361,-0.29,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":696,"volume":1345,"transactions":9,"vwap":1343},"2025-11-17",27.441,-0.365,430,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1349},"2025-11-14",27.8,27.806,27.79,-0.112,-0.4,600,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":204,"volume":593,"transactions":9,"vwap":1356},"2025-11-13",27.918,-0.19,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1297,"percent_change":612,"volume":593,"transactions":9,"vwap":1360},"2025-11-12",28.108,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":874,"volume":593,"transactions":9,"vwap":1364},"2025-11-11",27.78,27.995,0.203,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":593,"transactions":9,"vwap":1368},"2025-11-10",27.792,0.187,0.68,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1365,"percent_change":87,"volume":593,"transactions":9,"vwap":1374},"2025-11-07",27.36,27.605,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-11-06",27.5,27.402,-0.203,-0.74,1800,{"date":1383,"open":1374,"high":1374,"low":1374,"close":1374,"change":586,"percent_change":300,"volume":1080,"transactions":9,"vwap":1374},"2025-11-05",{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":593,"transactions":9,"vwap":1386},"2025-11-04",27.435,-0.221,-0.8,{"date":1390,"open":1391,"high":1391,"low":946,"close":946,"change":1392,"percent_change":805,"volume":1318,"transactions":9,"vwap":946},"2025-11-03",27.7,-0.079,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":447,"percent_change":580,"volume":1396,"transactions":9,"vwap":1395},"2025-10-31",27.735,75,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":72,"volume":1396,"transactions":9,"vwap":1399},"2025-10-30",27.795,-0.143,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":593,"transactions":9,"vwap":1403},"2025-10-29",27.938,-0.307,-1.09,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":593,"transactions":9,"vwap":1408},"2025-10-28",28.245,-0.11,-0.39,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":81,"percent_change":438,"volume":593,"transactions":9,"vwap":1413},"2025-10-27",28.355,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":593,"transactions":9,"vwap":1416},"2025-10-24",28.215,0.053,0.19,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":636,"volume":593,"transactions":9,"vwap":1421},"2025-10-23",28.162,0.114,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":562,"volume":593,"transactions":9,"vwap":1425},"2025-10-22",28.048,0.007,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":597,"volume":800,"transactions":9,"vwap":1430},"2025-10-21",27.3,28.041,0.036,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1065,"percent_change":189,"volume":174,"transactions":9,"vwap":1434},"2025-10-20",28.0049992,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":768,"volume":174,"transactions":9,"vwap":1437},"2025-10-17",27.845,0.078,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":549,"volume":174,"transactions":9,"vwap":1441},"2025-10-16",27.767,0.008,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":593,"transactions":9,"vwap":1445},"2025-10-15",27.759,0.087,0.31,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":593,"transactions":9,"vwap":1450},"2025-10-14",27.672,0.177,0.64,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1418,"percent_change":270,"volume":593,"transactions":9,"vwap":1455},"2025-10-13",27.495,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":383,"transactions":9,"vwap":1458},"2025-10-10",27.305,-0.32,-1.16,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":593,"transactions":9,"vwap":1463},"2025-10-09",27.625,-0.178,-0.64,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":915,"percent_change":586,"volume":593,"transactions":9,"vwap":1468},"2025-10-08",27.803,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":171,"volume":593,"transactions":9,"vwap":1471},"2025-10-07",27.755,-0.198,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1351,"percent_change":1352,"volume":1476,"transactions":9,"vwap":1475},"2025-10-06",27.953,608,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1283,"change":1481,"percent_change":1117,"volume":1353,"transactions":9,"vwap":1283},"2025-10-03",28.14,27.76,0.171,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1340,"volume":593,"transactions":9,"vwap":1484},"2025-10-02",27.894,-0.082,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1001,"volume":593,"transactions":9,"vwap":1489},"2025-10-01",27.75,27.976,0.184,{"date":1492,"open":1368,"high":1368,"low":1368,"close":1368,"change":1493,"percent_change":300,"volume":593,"transactions":9,"vwap":1368},"2025-09-30",0.172,{"date":1495,"open":926,"high":926,"low":926,"close":926,"change":1496,"percent_change":1497,"volume":593,"transactions":9,"vwap":926},"2025-09-29",0.116,0.42,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1038,"volume":1502,"transactions":9,"vwap":1500},"2025-09-26",27.504,0.239,64,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1058,"volume":593,"transactions":9,"vwap":1505},"2025-09-25",27.265,-0.288,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":684,"volume":593,"transactions":9,"vwap":1509},"2025-09-24",27.553,-0.156,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":460,"volume":800,"transactions":9,"vwap":1514},"2025-09-23",27.88,27.709,-0.115,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":805,"volume":593,"transactions":9,"vwap":1518},"2025-09-22",27.824,-0.078,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1409,"percent_change":1410,"volume":1523,"transactions":9,"vwap":1522},"2025-09-19",27.902,597,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":656,"percent_change":657,"volume":593,"transactions":9,"vwap":1526},"2025-09-18",28.011999,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":233,"volume":1353,"transactions":9,"vwap":1529},"2025-09-17",28.035,-0.041,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":627,"volume":593,"transactions":9,"vwap":1533},"2025-09-16",28.076,-0.069,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":593,"transactions":9,"vwap":1537},"2025-09-15",28.145,0.283,1.02,{"date":1541,"open":1289,"high":1289,"low":1542,"close":1542,"change":1543,"percent_change":1089,"volume":593,"transactions":9,"vwap":1542},"2025-09-12",27.862,-0.146,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-09-11",27.49,28.0079994,0.328,1.18,16000,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":825,"volume":593,"transactions":9,"vwap":1553},"2025-09-10",27.68,-0.101,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1357,"volume":1559,"transactions":9,"vwap":1557},"2025-09-09",27.781,-0.053,22,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":380,"percent_change":636,"volume":1559,"transactions":9,"vwap":1562},"2025-09-08",27.834,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":80,"volume":1559,"transactions":9,"vwap":1565},"2025-09-05",27.719,0.094,{"date":1568,"open":1463,"high":1463,"low":1463,"close":1463,"change":1569,"percent_change":1570,"volume":1559,"transactions":9,"vwap":1463},"2025-09-04",0.117,0.43,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":248,"volume":1559,"transactions":9,"vwap":1573},"2025-09-03",27.508,-0.039,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1559,"transactions":9,"vwap":1577},"2025-09-02",27.547,-0.297,-1.07,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1442,"percent_change":549,"volume":1559,"transactions":9,"vwap":1582},"2025-08-29",27.844,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1050,"percent_change":648,"volume":593,"transactions":9,"vwap":1585},"2025-08-28",27.836,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":685,"volume":593,"transactions":9,"vwap":1588},"2025-08-27",27.821,0.001,{"date":1591,"open":1308,"high":1308,"low":1308,"close":1308,"change":1592,"percent_change":1593,"volume":174,"transactions":9,"vwap":1308},"2025-08-26",-0.024,-0.09,{"date":1595,"open":1582,"high":1582,"low":1582,"close":1582,"change":1596,"percent_change":1597,"volume":593,"transactions":9,"vwap":1582},"2025-08-25",-0.322,-1.14,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":593,"transactions":9,"vwap":1600},"2025-08-22",28.166,0.478,1.73,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1554,"percent_change":825,"volume":593,"transactions":9,"vwap":1605},"2025-08-21",27.688,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":862,"percent_change":612,"volume":593,"transactions":9,"vwap":1608},"2025-08-20",27.789,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":81,"volume":1613,"transactions":9,"vwap":1611},"2025-08-19",27.677,0.039,18,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":606,"volume":1613,"transactions":9,"vwap":1616},"2025-08-18",27.638,-0.006,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1016,"percent_change":1017,"volume":593,"transactions":9,"vwap":1620},"2025-08-15",27.644,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":722,"volume":593,"transactions":9,"vwap":1623},"2025-08-14",27.618,0.003,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":593,"transactions":9,"vwap":1627},"2025-08-13",27.615,0.341,1.25,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1252,"volume":257,"transactions":9,"vwap":1632},"2025-08-12",27.274,0.299,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1409,"percent_change":460,"volume":593,"transactions":9,"vwap":1636},"2025-08-11",26.975,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":81,"volume":593,"transactions":9,"vwap":1639},"2025-08-08",27.084999,0.038,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":593,"transactions":9,"vwap":1643},"2025-08-07",27.047001,0.106,0.39,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1284,"percent_change":1285,"volume":593,"transactions":9,"vwap":1648},"2025-08-06",26.941,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":151,"volume":174,"transactions":9,"vwap":1651},"2025-08-05",26.886,0.011,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":174,"transactions":9,"vwap":1655},"2025-08-04",26.875,0.306,1.15,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1409,"volume":593,"transactions":9,"vwap":1660},"2025-08-01",26.569,-0.029,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":555,"volume":593,"transactions":9,"vwap":1664},"2025-07-31",26.598,-0.227,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":423,"volume":593,"transactions":9,"vwap":1668},"2025-07-30",26.825,-0.262,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":248,"volume":383,"transactions":9,"vwap":1672},"2025-07-29",27.087,-0.038,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":383,"transactions":9,"vwap":1676},"2025-07-28",27.125,-0.393,-1.43,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":635,"volume":593,"transactions":9,"vwap":1681},"2025-07-25",27.518,0.034,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":233,"percent_change":402,"volume":593,"transactions":9,"vwap":1685},"2025-07-24",27.484,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":271,"transactions":9,"vwap":1688},"2025-07-23",27.634,0.331,1.21,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":593,"transactions":9,"vwap":1693},"2025-07-22",27.303,0.375,1.39,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":549,"percent_change":293,"volume":593,"transactions":9,"vwap":1699},"2025-07-21",27.040001,26.928,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1682,"percent_change":597,"volume":593,"transactions":9,"vwap":1702},"2025-07-18",26.898,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":106,"volume":593,"transactions":9,"vwap":1705},"2025-07-17",26.864,0.065,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":905,"percent_change":1710,"volume":593,"transactions":9,"vwap":1709},"2025-07-16",26.799,0.65,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1168,"percent_change":197,"volume":1714,"transactions":9,"vwap":1713},"2025-07-15",26.625,5467,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":151,"volume":1714,"transactions":9,"vwap":1717},"2025-07-14",26.925,0.012,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":1578,"percent_change":1405,"volume":1724,"transactions":9,"vwap":1723},"2025-07-11",26.97,26.98,26.913,5500,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":242,"transactions":9,"vwap":1727},"2025-07-10",27.21,0.1,0.37,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1728,"volume":593,"transactions":9,"vwap":1732},"2025-07-09",27.11,0.028,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":51,"volume":593,"transactions":9,"vwap":1736},"2025-07-08",27.082001,0.132,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1231,"percent_change":1741,"volume":593,"transactions":9,"vwap":1740},"2025-07-07",26.95,-0.88,{"date":1743,"open":1327,"high":1744,"low":1327,"close":1744,"change":1745,"percent_change":106,"volume":644,"transactions":9,"vwap":1744},"2025-07-03",27.19,0.064,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1198,"percent_change":1749,"volume":242,"transactions":9,"vwap":1748},"2025-07-02",27.126,0.32,{"date":1751,"open":1698,"high":1698,"low":1698,"close":1698,"change":106,"percent_change":121,"volume":593,"transactions":9,"vwap":1698},"2025-07-01",{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":44,"volume":593,"transactions":9,"vwap":1754},"2025-06-30",26.8,0.129,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1226,"percent_change":636,"volume":593,"transactions":9,"vwap":1758},"2025-06-27",26.671,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":88,"percent_change":1763,"volume":593,"transactions":9,"vwap":1762},"2025-06-26",26.35,26.562,0.84,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1098,"volume":593,"transactions":9,"vwap":1766},"2025-06-25",26.342,-0.153,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":174,"transactions":9,"vwap":1770},"2025-06-24",26.495,0.348,1.33,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":593,"transactions":9,"vwap":1775},"2025-06-23",26.147,0.202,0.78,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1175,"transactions":9,"vwap":1781},"2025-06-20",25.93,25.945,-0.111,-0.43,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":657,"volume":1788,"transactions":9,"vwap":1786},"2025-06-18",26.056,-0.021,24,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":695,"percent_change":974,"volume":593,"transactions":9,"vwap":1791},"2025-06-17",26.077,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":959,"percent_change":87,"volume":1795,"transactions":9,"vwap":1794},"2025-06-16",26.461,408,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":974,"volume":1801,"transactions":9,"vwap":1799},"2025-06-13",26.51,26.266,-0.387,400,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":611,"percent_change":136,"volume":593,"transactions":9,"vwap":1804},"2025-06-12",26.653,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":890,"percent_change":591,"volume":1808,"transactions":9,"vwap":1807},"2025-06-11",26.532,41,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1219,"volume":593,"transactions":9,"vwap":1811},"2025-06-10",26.514,0.076,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":708,"percent_change":562,"volume":593,"transactions":9,"vwap":1816},"2025-06-09",26.46,26.438,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":101,"volume":1821,"transactions":9,"vwap":1819},"2025-06-06",26.432,0.139,438,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1801,"transactions":9,"vwap":1825},"2025-06-05",26.4,26.293,-0.032,-0.12,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":717,"percent_change":1022,"volume":644,"transactions":9,"vwap":1830},"2025-06-04",26.325,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":1203,"volume":644,"transactions":9,"vwap":1834},"2025-06-03",26.21,26.245,-0.071,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1729,"volume":1381,"transactions":9,"vwap":1839},"2025-06-02",26.15,26.316,0.097,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1050,"percent_change":891,"volume":1846,"transactions":9,"vwap":1844},"2025-05-30",26.14,26.219,26.13,700,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":51,"volume":344,"transactions":9,"vwap":1849},"2025-05-29",26.204,0.128,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":580,"percent_change":1854,"volume":593,"transactions":9,"vwap":1853},"2025-05-28",26.076,-0.84,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":593,"transactions":9,"vwap":1857},"2025-05-27",26.296,0.269,1.03,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":947,"volume":593,"transactions":9,"vwap":1862},"2025-05-23",26.027,-0.002,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":656,"percent_change":1593,"volume":593,"transactions":9,"vwap":1866},"2025-05-22",26.028999,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":627,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-05-21",26.052,-0.95,53,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1021,"percent_change":80,"volume":593,"transactions":9,"vwap":1874},"2025-05-20",26.302,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":1710,"volume":1881,"transactions":9,"vwap":1878},"2025-05-19",26.07,26.214,26.040001,0.169,500,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1186,"volume":593,"transactions":9,"vwap":1884},"2025-05-16",26.045,0.091,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":800,"transactions":9,"vwap":1889},"2025-05-15",25.92,25.954,0.243,0.95,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":744,"percent_change":1896,"volume":644,"transactions":9,"vwap":1895},"2025-05-14",25.73,25.711,-0.55,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1158,"percent_change":106,"volume":644,"transactions":9,"vwap":1900},"2025-05-13",25.81,25.853,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1069,"percent_change":1038,"volume":1904,"transactions":9,"vwap":1903},"2025-05-12",25.791,153,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":562,"volume":1904,"transactions":9,"vwap":1907},"2025-05-09",25.567,0.004,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":454,"volume":1904,"transactions":9,"vwap":1911},"2025-05-08",25.563,-0.008,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":648,"volume":1904,"transactions":9,"vwap":1915},"2025-05-07",25.571,0.014,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1863,"percent_change":947,"volume":1904,"transactions":9,"vwap":1919},"2025-05-06",25.557,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":656,"percent_change":1593,"volume":1904,"transactions":9,"vwap":1922},"2025-05-05",25.559,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":1904,"transactions":9,"vwap":1925},"2025-05-02",25.582,0.332,1.31,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":21,"percent_change":481,"volume":1904,"transactions":9,"vwap":1930},"2025-05-01",25.25,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1222,"percent_change":643,"volume":593,"transactions":9,"vwap":1933},"2025-04-30",25.3,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":36,"volume":1904,"transactions":9,"vwap":1936},"2025-04-29",25.216,0.146,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":438,"volume":1904,"transactions":9,"vwap":1940},"2025-04-28",25.07,0.125,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1417,"percent_change":389,"volume":593,"transactions":9,"vwap":1944},"2025-04-25",24.945,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":519,"volume":1904,"transactions":9,"vwap":1947},"2025-04-24",24.892,0.394,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":685,"percent_change":685,"volume":1904,"transactions":9,"vwap":177}]