[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDFI":3,"homepage-market-summary":30,"stock-historical-RDFI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RDFI","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 Dynamic Fixed Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.9756,1.921668,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.41,21.34,21.42,21.3,21.2906,0.1194,0.56,16797.99155,25.615,21.26,14648.093158247011,3.4,1490,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},13412,4895471.38272,-6.51,"2025-04-24",[183,186,194,204,215,225,235,245,256,265,275,286,296,305,313,322,331,340,350,359,368,376,383,391,399,407,415,425,435,444,451,460,468,476,484,494,505,514,521,528,535,543,552,561,570,579,587,593,601,609,617,624,632,640,649,656,664,671,678,688,695,702,708,712,719,727,732,737,744,751,758,764,768,774,779,782,787,792,797,803,807,813,820,828,835,841,847,853,856,862,865,869,873,878,880,886,891,898,905,910,912,917,921,925,930,935,941,948,954,959,965,971,977,982,988,993,1000,1006,1011,1017,1023,1025,1031,1035,1041,1046,1051,1059,1065,1072,1078,1084,1090,1097,1102,1106,1112,1117,1121,1124,1130,1133,1137,1141,1144,1148,1153,1160,1166,1172,1178,1186,1193,1200,1206,1210,1215,1220,1225,1230,1238,1244,1248,1252,1257,1262,1266,1273,1278,1283,1288,1292,1299,1303,1308,1315,1321,1324,1328,1331,1337,1342,1347,1351,1355,1360,1365,1369,1373,1378,1382,1387,1390,1394,1397,1401,1407,1411,1415,1420,1427,1431,1434,1436,1440,1445,1449,1454,1459,1464,1469,1473,1476,1481,1486,1490,1495,1500,1506,1510,1515,1519,1524,1528,1531,1533,1537,1540,1545,1551,1555,1561,1567,1571,1576,1579,1585,1590,1593,1597,1599,1604,1609,1614,1620,1625,1628,1634,1639,1645,1647,1651,1655,1658,1663,1667,1672,1677,1681,1686,1691,1697,1700,1706,1709,1714,1718,1722,1725,1730,1732,1737,1742,1748,1752,1757,1764,1769,1771,1775,1780,1785,1789,1793,1796,1800,1804,1807,1811,1814,1818,1821,1826,1829,1832,1836,1841,1845,1848,1853,1855,1859,1862,1866,1869,1872,1875,1878,1882,1886,1891,1895,1898,1901,1904,1908,1911,1913,1916,1919,1922,1924,1928,1932,1935,1937,1940,1943,1949,1951,1955,1958,1960,1963,1966,1969,1973,1975,1978,1983,1987,1989,1993,1999,2002,2005,2009,2012,2015,2018,2021,2024,2027,2032,2036,2040,2044,2048,2051,2055,2061,2063,2067,2070,2075],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},51,21.3894,{"date":187,"open":188,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",21.55,-0.2338,-1.09,10678.2427,152,21.3253,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",21.63,21.51,21.5244,-0.0656,-0.3,12038.251183,74,21.5574,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",21.5228,21.61,21.44,21.59,-0.0861,-0.4,16379.4357,81,21.5811,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",21.5501,21.75188,21.6761,0.0175,0.08,3912.341361,70,21.7001,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",21.65,21.6586,21.5,0.0773,0.36,7607.2136,76,21.5897,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",21.69,21.53,21.5813,-0.2653,-1.21,2860.697,57,21.5752,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",21.8,21.85,21.7301,21.8466,0.0666,0.31,6855.81,65,21.8149,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",22.19,21.78,-0.1826,-0.83,1781.391,45,21.9974,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",22.105,22.12,21.9626,-0.3564,-1.6,1852.8531,42,22.088,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",22.3309,22.35,22.2953,22.319,-0.0211,-0.09,10499.4658,77,22.3202,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",22.86,22.32,22.3401,0.0208,0.09,15165.45,114,22.3811,{"date":297,"open":298,"high":278,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",22.1,22.3193,-0.1004,-0.45,12545.45,55,22.2974,{"date":306,"open":278,"high":307,"low":278,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",22.4197,0.1399,0.63,2746.2173,115,22.3723,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":223,"vwap":321},"2026-09-16",22.305,22.335,22.2798,0.0253,0.11,47649.685073,22.3007,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",22.425,22.2545,-0.2155,-0.96,1312.3548,61,22.3106,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",22.64,22.47,-0.2272,-1,3041.154534,62,22.5283,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",22.82,22.6808,22.6972,-0.0326,-0.14,10436.9788,60,22.7449,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",22.785,22.7298,-0.2102,-0.92,31280.8727,50,22.7646,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",23.005,22.94,-0.105,-0.46,5871.0041,80,22.9916,{"date":369,"open":370,"high":371,"low":361,"close":372,"change":373,"percent_change":319,"volume":374,"transactions":284,"vwap":375},"2026-09-08",23.02,23.06,23.045,0.025,7208.6568,23.0359,{"date":377,"open":378,"high":378,"low":379,"close":370,"change":380,"percent_change":112,"volume":381,"transactions":338,"vwap":382},"2026-09-04",23.05,22.99,-0.04,3964.8891,23.0135,{"date":384,"open":385,"high":385,"low":386,"close":371,"change":387,"percent_change":88,"volume":388,"transactions":389,"vwap":390},"2026-09-03",23.53,23.0252,0.17,57607.8891,260,23.0604,{"date":392,"open":378,"high":378,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",22.89,-0.3001,-1.29,6203.3984,67,23.0318,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":397,"vwap":406},"2026-09-01",23.47,23.1901,-0.1399,-0.6,11439.5394,23.2461,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":152,"volume":413,"transactions":233,"vwap":414},"2026-08-31",23.31,23.33,23.2901,0.0102,7615.4542,23.3182,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",23.3539,23.3,23.3198,-0.0303,-0.13,2566.368253,37,23.3175,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":380,"volume":432,"transactions":433,"vwap":434},"2026-08-27",23.37,23.3749,23.35,23.3501,-0.0098,3960.240114,94,23.3658,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":112,"volume":441,"transactions":442,"vwap":443},"2026-08-26",23.23,23.43,23.3599,-0.0389,4377.4542,52,23.3771,{"date":445,"open":446,"high":447,"low":409,"close":447,"change":448,"percent_change":137,"volume":449,"transactions":357,"vwap":450},"2026-08-25",23.355,23.3988,0.108,4278.202,23.3566,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":273,"vwap":459},"2026-08-24",23.345,23.2851,23.2908,-0.0264,-0.11,2562.202,23.2928,{"date":461,"open":429,"high":429,"low":409,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",23.3172,-0.0038,-0.02,9233.202,68,23.3268,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":442,"vwap":475},"2026-08-20",23.44,23.321,-0.159,-0.68,16427.202,23.382,{"date":477,"open":478,"high":479,"low":438,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":338,"vwap":483},"2026-08-19",23.46,23.48,0.103,0.44,3036.609,23.4511,{"date":485,"open":427,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",23.39,23.36,23.377,-0.0236,-0.1,37973.4992,54,23.3781,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",23.41,23.42,23.38,23.4006,-0.0147,-0.06,24269.8316,83,23.4176,{"date":506,"open":479,"high":507,"low":496,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",23.49,23.4153,-0.0347,-0.15,13682.7762,88,23.4367,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":152,"percent_change":387,"volume":518,"transactions":519,"vwap":520},"2026-08-13",23.24,23.45,15745.1872,69,23.4283,{"date":522,"open":507,"high":507,"low":523,"close":496,"change":524,"percent_change":421,"volume":525,"transactions":526,"vwap":527},"2026-08-12",23.3801,-0.03,3360.3955,44,23.4458,{"date":529,"open":530,"high":530,"low":531,"close":470,"change":524,"percent_change":421,"volume":532,"transactions":533,"vwap":534},"2026-08-11",23.5,23.4001,15919.0385,85,23.4562,{"date":536,"open":537,"high":479,"low":538,"close":401,"change":539,"percent_change":292,"volume":540,"transactions":541,"vwap":542},"2026-08-10",23.445,23.4301,0.0217,9184.9693,130,23.4556,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":348,"vwap":551},"2026-08-07",23.525,23.415,23.4483,0.0976,0.42,5376.9019,23.4499,{"date":553,"open":429,"high":486,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",23.34,23.3507,0.0241,0.1,22289.59291,75,23.3661,{"date":562,"open":563,"high":563,"low":418,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",23.8,23.3266,0.035,0.15,59922.298584,351,23.3405,{"date":571,"open":572,"high":410,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":397,"vwap":578},"2026-08-04",23.29,23.2838,23.2916,-0.0982,-0.42,4094.4549,23.3097,{"date":580,"open":581,"high":581,"low":427,"close":582,"change":583,"percent_change":89,"volume":584,"transactions":585,"vwap":586},"2026-08-03",23.4,23.3898,0.0524,13319.4549,40,23.3972,{"date":588,"open":409,"high":487,"low":409,"close":589,"change":590,"percent_change":524,"volume":591,"transactions":442,"vwap":592},"2026-07-31",23.3374,-0.0075,28957.4549,23.358,{"date":594,"open":410,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":243,"vwap":600},"2026-07-30",23.3449,23.3244,0.0749,0.32,1040.4549,23.3209,{"date":602,"open":410,"high":427,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",23.27,-0.0798,-0.34,6151.4549,98,23.3225,{"date":610,"open":611,"high":498,"low":611,"close":612,"change":613,"percent_change":152,"volume":614,"transactions":615,"vwap":616},"2026-07-28",23.32,23.3498,0.0098,11160.5981,140,23.3625,{"date":618,"open":429,"high":429,"low":619,"close":554,"change":620,"percent_change":621,"volume":622,"transactions":233,"vwap":623},"2026-07-27",23.2801,0.0686,0.29,6935.0265,23.3333,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":433,"vwap":631},"2026-07-24",23.4599,23.2714,-0.0807,-0.35,14679.831566,23.3298,{"date":633,"open":470,"high":517,"low":410,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",23.3521,-0.2279,-0.97,16261.8908,56,23.4007,{"date":641,"open":642,"high":643,"low":642,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",23.58,23.6,-0.0502,-0.21,14492.3821,53,23.5888,{"date":650,"open":651,"high":652,"low":643,"close":653,"change":412,"percent_change":152,"volume":654,"transactions":519,"vwap":655},"2026-07-21",23.65,23.66,23.6302,20134.9165,23.6107,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":223,"vwap":648},"2026-07-20",23.5504,23.63,23.62,0.05,0.21,6789.5382,{"date":665,"open":659,"high":659,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":243,"vwap":670},"2026-07-17",23.57,-0.0792,-0.33,3795.1088,23.5902,{"date":672,"open":651,"high":673,"low":659,"close":674,"change":675,"percent_change":282,"volume":676,"transactions":466,"vwap":677},"2026-07-16",23.69,23.6492,-0.0209,23801.186,23.6708,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-15",23.74,23.67,23.6701,-0.2499,-1.04,12117.8752,99,23.7065,{"date":689,"open":659,"high":690,"low":660,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":233,"vwap":694},"2026-07-14",23.92,0.3607,1.53,26838.997792,23.6411,{"date":696,"open":660,"high":660,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":263,"vwap":701},"2026-07-13",23.5593,-0.0697,-0.29,1582.0989,23.5906,{"date":703,"open":704,"high":704,"low":643,"close":705,"change":706,"percent_change":282,"volume":707,"transactions":9,"vwap":705},"2026-07-10",23.71,23.629,-0.021,6000,{"date":709,"open":710,"high":651,"low":643,"close":651,"change":480,"percent_change":481,"volume":711,"transactions":9,"vwap":651},"2026-07-09",23.64,5700,{"date":713,"open":642,"high":642,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-08",23.515,23.547,-0.048,-0.2,13900,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",23.68,23.59,23.595,-0.075,-0.32,8700,{"date":728,"open":729,"high":729,"low":651,"close":681,"change":730,"percent_change":221,"volume":731,"transactions":9,"vwap":681},"2026-07-06",23.86,0.02,23900,{"date":733,"open":651,"high":734,"low":651,"close":651,"change":735,"percent_change":404,"volume":736,"transactions":9,"vwap":651},"2026-07-02",23.7,-0.143,54900,{"date":738,"open":563,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-01",23.88,23.793,-0.028,-0.12,27300,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":231,"volume":750,"transactions":9,"vwap":748},"2026-06-30",23.77,23.83,23.821,0.086,5000,{"date":752,"open":642,"high":753,"low":642,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",23.75,23.735,0.171,0.73,4500,{"date":759,"open":659,"high":659,"low":760,"close":761,"change":762,"percent_change":566,"volume":763,"transactions":9,"vwap":761},"2026-06-26",23.55,23.564,0.036,10700,{"date":765,"open":401,"high":385,"low":401,"close":766,"change":767,"percent_change":23,"volume":763,"transactions":9,"vwap":766},"2026-06-25",23.528,0.131,{"date":769,"open":496,"high":438,"low":770,"close":771,"change":772,"percent_change":292,"volume":773,"transactions":9,"vwap":771},"2026-06-24",23.395,23.397,0.022,4100,{"date":775,"open":429,"high":486,"low":453,"close":776,"change":777,"percent_change":730,"volume":778,"transactions":9,"vwap":776},"2026-06-23",23.375,0.005,16600,{"date":780,"open":486,"high":770,"low":429,"close":427,"change":524,"percent_change":421,"volume":781,"transactions":9,"vwap":427},"2026-06-22",13400,{"date":783,"open":497,"high":497,"low":770,"close":581,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":581},"2026-06-18",0.041,0.18,3200,{"date":788,"open":530,"high":530,"low":789,"close":789,"change":421,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-17",23.359,-0.55,8000,{"date":793,"open":401,"high":507,"low":497,"close":794,"change":795,"percent_change":621,"volume":796,"transactions":9,"vwap":794},"2026-06-16",23.489,0.068,55500,{"date":798,"open":496,"high":517,"low":486,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-15",23.421,0.081,0.35,12100,{"date":804,"open":409,"high":429,"low":418,"close":554,"change":805,"percent_change":806,"volume":726,"transactions":9,"vwap":554},"2026-06-12",0.046,0.2,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":23,"volume":812,"transactions":9,"vwap":810},"2026-06-11",23.084999,23.294,0.13,8100,{"date":814,"open":815,"high":516,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-10",23.15,23.164,0.015,0.06,7400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":811,"volume":827,"transactions":9,"vwap":825},"2026-06-09",23.22,23.255,23.07,23.149,0.029,31900,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":292,"volume":834,"transactions":9,"vwap":832},"2026-06-08",22.62,23.2,23.12,0.021,31700,{"date":836,"open":437,"high":437,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",23.099001,-0.182,-0.78,800,{"date":842,"open":385,"high":385,"low":843,"close":844,"change":845,"percent_change":566,"volume":846,"transactions":9,"vwap":844},"2026-06-04",23.25,23.281,0.034,2400,{"date":848,"open":429,"high":429,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-03",23.247,-0.123,-0.53,18600,{"date":854,"open":487,"high":498,"low":554,"close":427,"change":510,"percent_change":855,"volume":750,"transactions":9,"vwap":427},"2026-06-02",-0.64,{"date":857,"open":642,"high":643,"low":858,"close":859,"change":457,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-01",23.51,23.52,-0.47,12600,{"date":863,"open":681,"high":721,"low":723,"close":659,"change":730,"percent_change":221,"volume":864,"transactions":9,"vwap":659},"2026-05-29",7300,{"date":866,"open":760,"high":660,"low":760,"close":867,"change":221,"percent_change":81,"volume":868,"transactions":9,"vwap":867},"2026-05-28",23.61,20900,{"date":870,"open":858,"high":760,"low":479,"close":385,"change":871,"percent_change":549,"volume":872,"transactions":9,"vwap":385},"2026-05-27",0.098,5500,{"date":874,"open":438,"high":875,"low":546,"close":875,"change":876,"percent_change":481,"volume":877,"transactions":9,"vwap":875},"2026-05-26",23.432,0.102,11900,{"date":879,"open":410,"high":554,"low":418,"close":410,"change":871,"percent_change":549,"volume":726,"transactions":9,"vwap":410},"2026-05-22",{"date":881,"open":437,"high":603,"low":882,"close":883,"change":884,"percent_change":661,"volume":885,"transactions":9,"vwap":883},"2026-05-21",23.212,23.232,0.012,6900,{"date":887,"open":888,"high":822,"low":888,"close":822,"change":889,"percent_change":175,"volume":890,"transactions":9,"vwap":822},"2026-05-20",23.059999,0.23,3700,{"date":892,"open":893,"high":894,"low":893,"close":379,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":379},"2026-05-19",22.58,23.049999,-0.111,-0.48,9600,{"date":899,"open":894,"high":900,"low":894,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-18",23.245,23.101,-0.144,-0.62,3000,{"date":906,"open":379,"high":496,"low":379,"close":900,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":900},"2026-05-15",-0.305,-1.3,12800,{"date":911,"open":722,"high":643,"low":760,"close":760,"change":524,"percent_change":421,"volume":757,"transactions":9,"vwap":760},"2026-05-14",{"date":913,"open":385,"high":642,"low":859,"close":642,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":642},"2026-05-13",0.038,0.16,28200,{"date":918,"open":859,"high":919,"low":478,"close":919,"change":741,"percent_change":742,"volume":920,"transactions":9,"vwap":919},"2026-05-12",23.542,5300,{"date":922,"open":652,"high":652,"low":666,"close":666,"change":923,"percent_change":629,"volume":924,"transactions":9,"vwap":666},"2026-05-11",-0.082,11200,{"date":926,"open":651,"high":652,"low":660,"close":927,"change":928,"percent_change":231,"volume":929,"transactions":9,"vwap":927},"2026-05-08",23.652,0.084,6500,{"date":931,"open":734,"high":734,"low":932,"close":932,"change":933,"percent_change":725,"volume":934,"transactions":9,"vwap":932},"2026-05-07",23.568,-0.076,3600,{"date":936,"open":867,"high":937,"low":867,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-06",23.644,0.117,0.5,42900,{"date":942,"open":943,"high":943,"low":858,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-05",24.049999,23.527,0.07,0.3,22700,{"date":949,"open":429,"high":659,"low":429,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-04",23.457,-0.353,-1.48,5100,{"date":955,"open":739,"high":739,"low":563,"close":956,"change":957,"percent_change":221,"volume":958,"transactions":9,"vwap":956},"2026-05-01",23.81,0.018,6400,{"date":960,"open":843,"high":956,"low":843,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-30",23.792,0.142,0.6,5800,{"date":966,"open":967,"high":967,"low":968,"close":651,"change":969,"percent_change":346,"volume":970,"transactions":9,"vwap":651},"2026-04-29",23.685,23.615,-0.034,51900,{"date":972,"open":973,"high":973,"low":721,"close":974,"change":975,"percent_change":211,"volume":976,"transactions":9,"vwap":974},"2026-04-28",23.73,23.684,-0.094,6700,{"date":978,"open":979,"high":980,"low":680,"close":981,"change":221,"percent_change":81,"volume":890,"transactions":9,"vwap":981},"2026-04-27",23.76,23.79,23.778,{"date":983,"open":984,"high":984,"low":967,"close":985,"change":986,"percent_change":987,"volume":819,"transactions":9,"vwap":985},"2026-04-24",23.745,23.698,-0.042,-0.18,{"date":989,"open":990,"high":990,"low":704,"close":680,"change":991,"percent_change":211,"volume":992,"transactions":9,"vwap":680},"2026-04-23",23.815,-0.095,6200,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":319,"volume":999,"transactions":9,"vwap":997},"2026-04-22",23.91,23.82,23.835,0.027,13000,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":860,"volume":1005,"transactions":9,"vwap":1003},"2026-04-21",23.94,23.808,-0.112,8900,{"date":1007,"open":1002,"high":1002,"low":1008,"close":690,"change":1009,"percent_change":464,"volume":1010,"transactions":9,"vwap":690},"2026-04-20",23.89,-0.005,37700,{"date":1012,"open":1013,"high":1002,"low":1013,"close":1014,"change":1015,"percent_change":481,"volume":1016,"transactions":9,"vwap":1014},"2026-04-17",23.87,23.925,0.105,5200,{"date":1018,"open":1019,"high":1019,"low":1020,"close":996,"change":1021,"percent_change":1021,"volume":1022,"transactions":9,"vwap":996},"2026-04-16",23.85,23.78,0,17800,{"date":1024,"open":1008,"high":1008,"low":979,"close":996,"change":784,"percent_change":387,"volume":1010,"transactions":9,"vwap":996},"2026-04-15",{"date":1026,"open":746,"high":1027,"low":734,"close":1028,"change":1029,"percent_change":159,"volume":1030,"transactions":9,"vwap":1028},"2026-04-14",23.895,23.779,0.129,25600,{"date":1032,"open":1033,"high":651,"low":1033,"close":651,"change":319,"percent_change":127,"volume":1034,"transactions":9,"vwap":651},"2026-04-13",23.505,7000,{"date":1036,"open":642,"high":642,"low":1037,"close":1038,"change":1039,"percent_change":380,"volume":1040,"transactions":9,"vwap":1038},"2026-04-10",23.533,23.54,-0.01,13100,{"date":1042,"open":1043,"high":760,"low":1043,"close":760,"change":1044,"percent_change":96,"volume":1045,"transactions":9,"vwap":760},"2026-04-09",22.73,0.119,8400,{"date":1047,"open":429,"high":401,"low":429,"close":1048,"change":1049,"percent_change":692,"volume":1050,"transactions":9,"vwap":1048},"2026-04-08",23.431,0.353,12300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-04-07",22.92,23.077999,22.875,0.135,0.59,9500,{"date":1060,"open":498,"high":498,"low":1061,"close":1062,"change":749,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-06",22.84,22.943,0.38,44900,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":781,"transactions":9,"vwap":1069},"2026-04-02",22.83,22.87,22.857,-0.263,-1.14,{"date":1073,"open":1074,"high":1075,"low":832,"close":832,"change":1076,"percent_change":621,"volume":1077,"transactions":9,"vwap":832},"2026-04-01",23.14,23.18,0.067,33000,{"date":1079,"open":1080,"high":824,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":812,"transactions":9,"vwap":1081},"2026-03-31",22.51,23.052999,0.488,2.16,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":510,"volume":1089,"transactions":9,"vwap":1087},"2026-03-30",22.76,22.565,-0.035,15000,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-27",22.8,22.6,-0.28,-1.22,7700,{"date":1098,"open":832,"high":832,"low":1099,"close":1100,"change":200,"percent_change":395,"volume":1101,"transactions":9,"vwap":1100},"2026-03-26",22.865,22.88,15900,{"date":1103,"open":1104,"high":831,"low":1105,"close":1075,"change":889,"percent_change":175,"volume":707,"transactions":9,"vwap":1075},"2026-03-25",23.13,23.11,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":346,"percent_change":1111,"volume":786,"transactions":9,"vwap":1110},"2026-03-24",22.98,23.040001,22.95,-0.61,{"date":1113,"open":734,"high":734,"low":1109,"close":1114,"change":82,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-23",23.09,0.61,18200,{"date":1118,"open":437,"high":437,"low":1110,"close":1110,"change":404,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1110},"2026-03-20",-2.55,4700,{"date":1122,"open":427,"high":666,"low":1123,"close":760,"change":805,"percent_change":806,"volume":929,"transactions":9,"vwap":760},"2026-03-19",23.28,{"date":1125,"open":660,"high":660,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-18",23.504,-0.136,-0.58,3500,{"date":1131,"open":659,"high":710,"low":723,"close":710,"change":945,"percent_change":946,"volume":1132,"transactions":9,"vwap":710},"2026-03-17",6100,{"date":1134,"open":1135,"high":666,"low":859,"close":666,"change":292,"percent_change":1063,"volume":1136,"transactions":9,"vwap":666},"2026-03-16",23.535,7100,{"date":1138,"open":1139,"high":1139,"low":401,"close":479,"change":1039,"percent_change":380,"volume":1140,"transactions":9,"vwap":479},"2026-03-13",23.585,22800,{"date":1142,"open":1143,"high":867,"low":401,"close":507,"change":742,"percent_change":73,"volume":707,"transactions":9,"vwap":507},"2026-03-12",23.56,{"date":1145,"open":722,"high":1146,"low":1143,"close":867,"change":524,"percent_change":421,"volume":1147,"transactions":9,"vwap":867},"2026-03-11",23.619,30500,{"date":1149,"open":1038,"high":652,"low":1038,"close":710,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":710},"2026-03-10",0.133,0.57,12500,{"date":1154,"open":507,"high":858,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-09",23.405,23.507,-0.133,-0.56,11000,{"date":1161,"open":1162,"high":1162,"low":710,"close":710,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":710},"2026-03-06",23.72,-0.234,-0.98,7600,{"date":1167,"open":1168,"high":1168,"low":729,"close":1169,"change":1170,"percent_change":1171,"volume":920,"transactions":9,"vwap":1169},"2026-03-05",24.1,23.874,-0.186,-0.77,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":346,"volume":1177,"transactions":9,"vwap":1175},"2026-03-04",24.68,24.059999,-0.033,88200,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-03",24.19,24,24.093,-0.417,-1.7,4200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1188,"change":464,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1188},"2026-03-02",24.51,24.54,24.429,-0.08,18100,{"date":1194,"open":1188,"high":1195,"low":1188,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-27",24.57,24.53,-0.16,-0.65,3300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":785,"percent_change":756,"volume":1205,"transactions":9,"vwap":1203},"2026-02-26",24.55,24.69,24.49,29500,{"date":1207,"open":1208,"high":1195,"low":1208,"close":1188,"change":730,"percent_change":221,"volume":1209,"transactions":9,"vwap":1188},"2026-02-25",24.44,15700,{"date":1211,"open":1212,"high":1213,"low":1208,"close":1204,"change":464,"percent_change":1191,"volume":1214,"transactions":9,"vwap":1204},"2026-02-24",24.46,24.495,78800,{"date":1216,"open":1217,"high":25,"low":1218,"close":1188,"change":1191,"percent_change":668,"volume":1219,"transactions":9,"vwap":1188},"2026-02-23",24.555,24.45,31100,{"date":1221,"open":1217,"high":1222,"low":1188,"close":1223,"change":661,"percent_change":806,"volume":1224,"transactions":9,"vwap":1223},"2026-02-20",24.61,24.59,8600,{"date":1226,"open":1223,"high":1223,"low":1188,"close":1189,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1189},"2026-02-19",-0.054,-0.22,26200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":292,"volume":1237,"transactions":9,"vwap":1235},"2026-02-18",24.62,24.63,24.575,24.594,0.023,14100,{"date":1239,"open":1240,"high":1223,"low":1240,"close":1241,"change":1242,"percent_change":730,"volume":1243,"transactions":9,"vwap":1241},"2026-02-17",24.532,24.571,0.006,10800,{"date":1245,"open":1188,"high":1195,"low":1188,"close":1246,"change":1247,"percent_change":252,"volume":781,"transactions":9,"vwap":1246},"2026-02-13",24.565,0.075,{"date":1249,"open":1250,"high":1196,"low":1218,"close":1204,"change":464,"percent_change":1191,"volume":1251,"transactions":9,"vwap":1204},"2026-02-12",24.48,31000,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1188,"change":777,"percent_change":730,"volume":1256,"transactions":9,"vwap":1188},"2026-02-11",24.513,24.47,13600,{"date":1258,"open":1259,"high":1188,"low":1218,"close":1260,"change":565,"percent_change":82,"volume":1261,"transactions":9,"vwap":1260},"2026-02-10",24.486,24.505,40500,{"date":1263,"open":1264,"high":1255,"low":1264,"close":1255,"change":945,"percent_change":621,"volume":1265,"transactions":9,"vwap":1255},"2026-02-09",24.41,15600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":292,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-06",24.36,24.4,24.32,0.37,56500,{"date":1274,"open":1270,"high":1270,"low":1275,"close":1276,"change":1277,"percent_change":152,"volume":718,"transactions":9,"vwap":1276},"2026-02-05",24.284,24.31,0.01,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":152,"percent_change":915,"volume":1282,"transactions":9,"vwap":1281},"2026-02-04",24.22,24.3,25700,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":457,"percent_change":301,"volume":819,"transactions":9,"vwap":1287},"2026-02-03",24.37,24.2,24.26,{"date":1289,"open":1290,"high":1290,"low":1276,"close":1285,"change":1021,"percent_change":1021,"volume":1291,"transactions":9,"vwap":1285},"2026-02-02",24.39,16100,{"date":1293,"open":1294,"high":1285,"low":1295,"close":1285,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1285},"2026-01-30",24.35,24.305,0.27,1.12,29900,{"date":1300,"open":1301,"high":1188,"low":1168,"close":1168,"change":1302,"percent_change":355,"volume":1005,"transactions":9,"vwap":1168},"2026-01-29",24.195,-0.225,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":991,"percent_change":1307,"volume":852,"transactions":9,"vwap":1306},"2026-01-28",24.25,24.325,-0.39,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":142,"volume":1045,"transactions":9,"vwap":1313},"2026-01-27",24.385,24.43,24.379,24.42,0.255,{"date":1316,"open":1280,"high":1280,"low":1317,"close":1318,"change":1319,"percent_change":490,"volume":1320,"transactions":9,"vwap":1318},"2026-01-26",24.14,24.165,-0.025,3400,{"date":1322,"open":1180,"high":1286,"low":1323,"close":1180,"change":1039,"percent_change":380,"volume":773,"transactions":9,"vwap":1180},"2026-01-23",24.177,{"date":1325,"open":1326,"high":1286,"low":1326,"close":1286,"change":818,"percent_change":1327,"volume":872,"transactions":9,"vwap":1286},"2026-01-22",24.16,0.25,{"date":1329,"open":1305,"high":1305,"low":1168,"close":1317,"change":818,"percent_change":1327,"volume":1330,"transactions":9,"vwap":1317},"2026-01-21",5600,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":699,"volume":1336,"transactions":9,"vwap":1333},"2026-01-20",24.08,24.02,-0.07,37600,{"date":1338,"open":1339,"high":1339,"low":1333,"close":1340,"change":1009,"percent_change":464,"volume":1341,"transactions":9,"vwap":1340},"2026-01-16",24.17,24.15,9400,{"date":1343,"open":1344,"high":1339,"low":1168,"close":1345,"change":817,"percent_change":818,"volume":1346,"transactions":9,"vwap":1345},"2026-01-15",24.135,24.155,6600,{"date":1348,"open":1349,"high":1317,"low":1349,"close":1317,"change":221,"percent_change":1350,"volume":864,"transactions":9,"vwap":1317},"2026-01-14",24.07,0.33,{"date":1352,"open":1353,"high":1353,"low":1175,"close":1175,"change":785,"percent_change":1354,"volume":1320,"transactions":9,"vwap":1175},"2026-01-13",24.09,0.75,{"date":1356,"open":1357,"high":1358,"low":739,"close":739,"change":282,"percent_change":1359,"volume":897,"transactions":9,"vwap":739},"2026-01-12",23.99,24.040001,-0.38,{"date":1361,"open":1362,"high":1181,"low":1363,"close":1364,"change":557,"percent_change":549,"volume":1159,"transactions":9,"vwap":1364},"2026-01-09",23.98,23.96,23.97,{"date":1366,"open":1008,"high":1002,"low":729,"close":1013,"change":1367,"percent_change":501,"volume":1368,"transactions":9,"vwap":1013},"2026-01-08",-0.015,38300,{"date":1370,"open":739,"high":1371,"low":739,"close":1372,"change":1088,"percent_change":510,"volume":852,"transactions":9,"vwap":1372},"2026-01-07",24.055,23.885,{"date":1374,"open":1375,"high":1375,"low":1376,"close":690,"change":221,"percent_change":81,"volume":1377,"transactions":9,"vwap":690},"2026-01-06",24.23,23.84,12900,{"date":1379,"open":1380,"high":1380,"low":563,"close":1376,"change":346,"percent_change":1128,"volume":1381,"transactions":9,"vwap":1376},"2026-01-05",23.93,11800,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1362,"change":945,"percent_change":621,"volume":1386,"transactions":9,"vwap":1362},"2026-01-02",24.030001,23.9,49000,{"date":1388,"open":1364,"high":1364,"low":995,"close":995,"change":1021,"percent_change":1021,"volume":1389,"transactions":9,"vwap":995},"2025-12-31",32700,{"date":1391,"open":1392,"high":1181,"low":1392,"close":995,"change":818,"percent_change":1327,"volume":1393,"transactions":9,"vwap":995},"2025-12-30",23.875,156700,{"date":1395,"open":1013,"high":995,"low":1019,"close":1019,"change":1088,"percent_change":510,"volume":1396,"transactions":9,"vwap":1019},"2025-12-29",21900,{"date":1398,"open":1399,"high":1380,"low":1019,"close":1372,"change":914,"percent_change":915,"volume":1400,"transactions":9,"vwap":1372},"2025-12-26",23.851,14900,{"date":1402,"open":1019,"high":1013,"low":1403,"close":1404,"change":1405,"percent_change":89,"volume":1406,"transactions":9,"vwap":1404},"2025-12-24",23.843,23.847,0.053,2900,{"date":1408,"open":1376,"high":729,"low":1409,"close":1409,"change":1410,"percent_change":457,"volume":890,"transactions":9,"vwap":1409},"2025-12-23",23.794,-0.027,{"date":1412,"open":1413,"high":1008,"low":996,"close":748,"change":914,"percent_change":915,"volume":1414,"transactions":9,"vwap":748},"2025-12-22",23.852,4000,{"date":1416,"open":747,"high":747,"low":1417,"close":1417,"change":1418,"percent_change":457,"volume":1419,"transactions":9,"vwap":1417},"2025-12-19",23.783,-0.026,10000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":826,"percent_change":1426,"volume":707,"transactions":9,"vwap":1425},"2025-12-18",23.795,23.827,23.782,23.809,0.12,{"date":1428,"open":1376,"high":1013,"low":1429,"close":1020,"change":1335,"percent_change":699,"volume":1430,"transactions":9,"vwap":1020},"2025-12-17",23.737,12700,{"date":1432,"open":563,"high":1019,"low":563,"close":1019,"change":945,"percent_change":621,"volume":1433,"transactions":9,"vwap":1019},"2025-12-16",3900,{"date":1435,"open":1409,"high":1409,"low":979,"close":1020,"change":730,"percent_change":221,"volume":1016,"transactions":9,"vwap":1020},"2025-12-15",{"date":1437,"open":1020,"high":1438,"low":704,"close":979,"change":1439,"percent_change":645,"volume":1237,"transactions":9,"vwap":979},"2025-12-12",23.781,-0.051,{"date":1441,"open":956,"high":747,"low":984,"close":1442,"change":1443,"percent_change":380,"volume":1444,"transactions":9,"vwap":1442},"2025-12-11",23.811,-0.009,2600,{"date":1446,"open":1447,"high":747,"low":1447,"close":996,"change":1277,"percent_change":152,"volume":1448,"transactions":9,"vwap":996},"2025-12-10",23.742,22400,{"date":1450,"open":1451,"high":747,"low":1452,"close":956,"change":884,"percent_change":661,"volume":1453,"transactions":9,"vwap":956},"2025-12-09",23.823,23.771,9900,{"date":1455,"open":1013,"high":1013,"low":1456,"close":1456,"change":1457,"percent_change":668,"volume":1458,"transactions":9,"vwap":1456},"2025-12-08",23.798,-0.079,2100,{"date":1460,"open":995,"high":690,"low":1376,"close":1461,"change":1462,"percent_change":1021,"volume":1463,"transactions":9,"vwap":1461},"2025-12-05",23.877,0.001,39300,{"date":1465,"open":1385,"high":1385,"low":1376,"close":1466,"change":1467,"percent_change":501,"volume":1468,"transactions":9,"vwap":1466},"2025-12-04",23.876,-0.014,55200,{"date":1470,"open":1471,"high":1471,"low":979,"close":1008,"change":319,"percent_change":137,"volume":1472,"transactions":9,"vwap":1008},"2025-12-03",23.95,21700,{"date":1474,"open":979,"high":1020,"low":734,"close":1020,"change":1475,"percent_change":790,"volume":1016,"transactions":9,"vwap":1020},"2025-12-02",-0.132,{"date":1477,"open":1014,"high":1478,"low":1385,"close":1479,"change":1480,"percent_change":1094,"volume":1159,"transactions":9,"vwap":1479},"2025-12-01",23.945,23.912,-0.068,{"date":1482,"open":1483,"high":1362,"low":1483,"close":1362,"change":1484,"percent_change":1350,"volume":1485,"transactions":9,"vwap":1362},"2025-11-28",23.955,0.078,1100,{"date":1487,"open":563,"high":1488,"low":563,"close":1488,"change":1489,"percent_change":252,"volume":904,"transactions":9,"vwap":1488},"2025-11-26",23.902,0.073,{"date":1491,"open":1375,"high":1375,"low":680,"close":1492,"change":1493,"percent_change":1494,"volume":1034,"transactions":9,"vwap":1492},"2025-11-25",23.829,0.154,0.65,{"date":1496,"open":681,"high":721,"low":1497,"close":1498,"change":1499,"percent_change":946,"volume":1132,"transactions":9,"vwap":1498},"2025-11-24",23.657,23.675,0.071,{"date":1501,"open":1038,"high":1502,"low":385,"close":1503,"change":1504,"percent_change":1505,"volume":890,"transactions":9,"vwap":1503},"2025-11-21",23.613,23.604,0.044,0.19,{"date":1507,"open":1363,"high":1363,"low":1143,"close":1143,"change":1508,"percent_change":1111,"volume":1509,"transactions":9,"vwap":1143},"2025-11-20",-0.145,11300,{"date":1511,"open":956,"high":956,"low":673,"close":1512,"change":1513,"percent_change":1514,"volume":964,"transactions":9,"vwap":1512},"2025-11-19",23.705,-0.055,-0.23,{"date":1516,"open":1517,"high":980,"low":1518,"close":979,"change":1513,"percent_change":1514,"volume":1129,"transactions":9,"vwap":979},"2025-11-18",23.761,23.755,{"date":1520,"open":1013,"high":739,"low":563,"close":990,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":990},"2025-11-17",-0.061,-0.26,36300,{"date":1525,"open":1385,"high":690,"low":1376,"close":1466,"change":1526,"percent_change":1527,"volume":1346,"transactions":9,"vwap":1466},"2025-11-14",-0.064,-0.27,{"date":1529,"open":1334,"high":943,"low":1002,"close":1002,"change":490,"percent_change":576,"volume":1530,"transactions":9,"vwap":1002},"2025-11-13",6300,{"date":1532,"open":1384,"high":1349,"low":1384,"close":1358,"change":152,"percent_change":387,"volume":1136,"transactions":9,"vwap":1358},"2025-11-12",{"date":1534,"open":1008,"high":1334,"low":1008,"close":1181,"change":1535,"percent_change":811,"volume":1536,"transactions":9,"vwap":1181},"2025-11-11",0.03,2700,{"date":1538,"open":1539,"high":1364,"low":1539,"close":1364,"change":767,"percent_change":159,"volume":890,"transactions":9,"vwap":1364},"2025-11-10",23.893,{"date":1541,"open":739,"high":739,"low":1020,"close":1542,"change":1543,"percent_change":1191,"volume":1544,"transactions":9,"vwap":1542},"2025-11-07",23.839,-0.018,25200,{"date":1546,"open":1218,"high":1218,"low":1376,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-11-06",23.857,-0.013,-0.05,12400,{"date":1552,"open":1553,"high":1553,"low":729,"close":1013,"change":1554,"percent_change":421,"volume":964,"transactions":9,"vwap":1013},"2025-11-05",24.34,-0.031,{"date":1556,"open":1002,"high":1002,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-11-04",23.901,-0.204,-0.85,21300,{"date":1562,"open":1349,"high":1563,"low":1349,"close":1564,"change":1565,"percent_change":668,"volume":1566,"transactions":9,"vwap":1564},"2025-11-03",24.18,24.105,-0.081,10400,{"date":1568,"open":1563,"high":1286,"low":1569,"close":1570,"change":800,"percent_change":81,"volume":861,"transactions":9,"vwap":1570},"2025-10-31",24.111,24.186,{"date":1572,"open":1168,"high":1573,"low":1353,"close":1564,"change":1574,"percent_change":629,"volume":1575,"transactions":9,"vwap":1564},"2025-10-30",24.12,-0.085,2300,{"date":1577,"open":1375,"high":1578,"low":1339,"close":1180,"change":986,"percent_change":112,"volume":1045,"transactions":9,"vwap":1180},"2025-10-29",24.28,{"date":1580,"open":1305,"high":1287,"low":1581,"close":1582,"change":1583,"percent_change":1335,"volume":1584,"transactions":9,"vwap":1582},"2025-10-28",24.191,24.232,-0.016,22900,{"date":1586,"open":1587,"high":1587,"low":1280,"close":1588,"change":871,"percent_change":1589,"volume":1575,"transactions":9,"vwap":1588},"2025-10-27",24.27,24.248,0.41,{"date":1591,"open":1573,"high":1280,"low":1573,"close":1340,"change":1592,"percent_change":221,"volume":1320,"transactions":9,"vwap":1340},"2025-10-24",0.019,{"date":1594,"open":1563,"high":1563,"low":1168,"close":1595,"change":1443,"percent_change":380,"volume":1596,"transactions":9,"vwap":1595},"2025-10-23",24.131,9200,{"date":1598,"open":1340,"high":1180,"low":1317,"close":1317,"change":1039,"percent_change":380,"volume":890,"transactions":9,"vwap":1317},"2025-10-22",{"date":1600,"open":1601,"high":1563,"low":1602,"close":1340,"change":1603,"percent_change":1589,"volume":999,"transactions":9,"vwap":1340},"2025-10-21",24.112,24.11,0.099,{"date":1605,"open":1175,"high":1175,"low":1606,"close":1607,"change":1608,"percent_change":915,"volume":890,"transactions":9,"vwap":1607},"2025-10-20",24.025,24.051001,0.039,{"date":1610,"open":704,"high":1333,"low":704,"close":1611,"change":1612,"percent_change":524,"volume":1613,"transactions":9,"vwap":1611},"2025-10-17",24.011999,-0.008,4300,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1334,"change":1618,"percent_change":1619,"volume":909,"transactions":9,"vwap":1334},"2025-10-16",24.084999,23.965,-0.087,-0.36,{"date":1621,"open":1622,"high":1339,"low":1623,"close":1624,"change":998,"percent_change":319,"volume":1058,"transactions":9,"vwap":1624},"2025-10-15",24.169,24.097,24.107,{"date":1626,"open":1607,"high":1333,"low":1627,"close":1333,"change":1549,"percent_change":645,"volume":964,"transactions":9,"vwap":1333},"2025-10-14",24.021999,{"date":1629,"open":1630,"high":1631,"low":1175,"close":1631,"change":915,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-13",24.077,24.13,0.67,11500,{"date":1635,"open":1636,"high":1180,"low":1364,"close":1364,"change":1637,"percent_change":66,"volume":1638,"transactions":9,"vwap":1364},"2025-10-10",24.188,-0.174,500,{"date":1640,"open":1375,"high":1375,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1536,"transactions":9,"vwap":1642},"2025-10-09",24.115,24.144,-0.046,-0.19,{"date":1646,"open":1573,"high":1280,"low":1573,"close":1180,"change":152,"percent_change":387,"volume":890,"transactions":9,"vwap":1180},"2025-10-08",{"date":1648,"open":1564,"high":1649,"low":1333,"close":1340,"change":557,"percent_change":549,"volume":1650,"transactions":9,"vwap":1340},"2025-10-07",24.21,58100,{"date":1652,"open":1339,"high":1339,"low":1653,"close":943,"change":1654,"percent_change":1527,"volume":992,"transactions":9,"vwap":943},"2025-10-06",24.01,-0.065,{"date":1656,"open":1326,"high":1563,"low":1168,"close":1641,"change":1654,"percent_change":1527,"volume":1657,"transactions":9,"vwap":1641},"2025-10-03",9800,{"date":1659,"open":1660,"high":1660,"low":1340,"close":1563,"change":645,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1563},"2025-10-02",24.24,-0.86,134700,{"date":1664,"open":1276,"high":1269,"low":1276,"close":1290,"change":1015,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1290},"2025-10-01",0.43,4400,{"date":1668,"open":1669,"high":1670,"low":1305,"close":1670,"change":762,"percent_change":566,"volume":1671,"transactions":9,"vwap":1670},"2025-09-30",24.275,24.285,1500,{"date":1673,"open":1375,"high":1674,"low":1375,"close":1674,"change":1675,"percent_change":806,"volume":1676,"transactions":9,"vwap":1674},"2025-09-29",24.249,0.048,3100,{"date":1678,"open":1660,"high":1660,"low":1286,"close":1679,"change":969,"percent_change":346,"volume":1680,"transactions":9,"vwap":1679},"2025-09-26",24.201,9700,{"date":1682,"open":1683,"high":1683,"low":1280,"close":1684,"change":1685,"percent_change":1307,"volume":1444,"transactions":9,"vwap":1684},"2025-09-25",24.245,24.235,-0.096,{"date":1687,"open":1311,"high":1311,"low":1688,"close":1689,"change":724,"percent_change":1690,"volume":1414,"transactions":9,"vwap":1689},"2025-09-24",24.301,24.331,-0.31,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":510,"volume":1485,"transactions":9,"vwap":1695},"2025-09-23",24.455,24.402,24.406,-0.036,{"date":1698,"open":1218,"high":1255,"low":1313,"close":1699,"change":1418,"percent_change":457,"volume":711,"transactions":9,"vwap":1699},"2025-09-22",24.442,{"date":1701,"open":1250,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":282,"volume":1320,"transactions":9,"vwap":1704},"2025-09-19",24.491,24.437,24.468,-0.022,{"date":1707,"open":1708,"high":1708,"low":1704,"close":1204,"change":1548,"percent_change":1549,"volume":726,"transactions":9,"vwap":1204},"2025-09-18",24.5,{"date":1710,"open":1196,"high":1189,"low":1711,"close":1712,"change":1713,"percent_change":785,"volume":707,"transactions":9,"vwap":1712},"2025-09-17",24.481,24.503,0.043,{"date":1715,"open":1208,"high":1212,"low":1313,"close":1212,"change":795,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1212},"2025-09-16",0.28,1800,{"date":1719,"open":1269,"high":1264,"low":1553,"close":1720,"change":1721,"percent_change":946,"volume":864,"transactions":9,"vwap":1720},"2025-09-15",24.392,0.072,{"date":1723,"open":1340,"high":1270,"low":1340,"close":1270,"change":1462,"percent_change":1021,"volume":1724,"transactions":9,"vwap":1270},"2025-09-12",18400,{"date":1726,"open":1270,"high":1727,"low":1281,"close":1728,"change":1729,"percent_change":107,"volume":904,"transactions":9,"vwap":1728},"2025-09-11",24.38,24.319,0.059,{"date":1731,"open":1708,"high":1708,"low":1287,"close":1287,"change":784,"percent_change":387,"volume":1346,"transactions":9,"vwap":1287},"2025-09-10",{"date":1733,"open":1305,"high":1305,"low":1734,"close":1735,"change":826,"percent_change":1426,"volume":1736,"transactions":9,"vwap":1735},"2025-09-09",24.207,24.219,1200,{"date":1738,"open":1573,"high":1180,"low":1573,"close":1180,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1180},"2025-09-08",0.167,0.7,2500,{"date":1743,"open":1744,"high":1744,"low":1362,"close":1745,"change":1746,"percent_change":38,"volume":1747,"transactions":9,"vwap":1745},"2025-09-05",24.29,24.023001,0.138,1700,{"date":1749,"open":1019,"high":1372,"low":996,"close":1372,"change":1750,"percent_change":621,"volume":1751,"transactions":9,"vwap":1372},"2025-09-04",0.069,4900,{"date":1753,"open":1754,"high":1376,"low":753,"close":1755,"change":1756,"percent_change":851,"volume":976,"transactions":9,"vwap":1755},"2025-09-03",23.775,23.816,-0.128,{"date":1758,"open":1759,"high":1760,"low":739,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-09-02",23.909,23.944,-0.059,-0.25,2800,{"date":1765,"open":1357,"high":1766,"low":1380,"close":1766,"change":1767,"percent_change":82,"volume":1768,"transactions":9,"vwap":1766},"2025-08-29",24.0030003,0.033,7500,{"date":1770,"open":1363,"high":1364,"low":1363,"close":1364,"change":833,"percent_change":292,"volume":1346,"transactions":9,"vwap":1364},"2025-08-28",{"date":1772,"open":1773,"high":1364,"low":1774,"close":1774,"change":817,"percent_change":818,"volume":786,"transactions":9,"vwap":1774},"2025-08-27",23.969,23.949,{"date":1776,"open":1380,"high":1777,"low":1778,"close":1777,"change":826,"percent_change":1426,"volume":1779,"transactions":9,"vwap":1777},"2025-08-26",23.934,23.881,136600,{"date":1781,"open":995,"high":1380,"low":739,"close":1782,"change":1783,"percent_change":889,"volume":1784,"transactions":9,"vwap":1782},"2025-08-25",23.905,0.055,34100,{"date":1786,"open":1787,"high":1787,"low":1019,"close":1019,"change":448,"percent_change":59,"volume":1788,"transactions":9,"vwap":1019},"2025-08-22",23.868,200,{"date":1790,"open":979,"high":1438,"low":1447,"close":1447,"change":1791,"percent_change":1690,"volume":1792,"transactions":9,"vwap":1447},"2025-08-21",-0.073,6800,{"date":1794,"open":1019,"high":1019,"low":980,"close":990,"change":464,"percent_change":1191,"volume":1795,"transactions":9,"vwap":990},"2025-08-20",15800,{"date":1797,"open":1798,"high":1385,"low":996,"close":997,"change":1696,"percent_change":510,"volume":1799,"transactions":9,"vwap":997},"2025-08-19",23.865,7200,{"date":1801,"open":1798,"high":1008,"low":1019,"close":1802,"change":1803,"percent_change":945,"volume":1799,"transactions":9,"vwap":1802},"2025-08-18",23.871,0.016,{"date":1805,"open":739,"high":690,"low":1806,"close":1806,"change":741,"percent_change":742,"volume":1406,"transactions":9,"vwap":1806},"2025-08-15",23.855,{"date":1808,"open":995,"high":995,"low":739,"close":1809,"change":1810,"percent_change":668,"volume":1560,"transactions":9,"vwap":1809},"2025-08-14",23.883,-0.078,{"date":1812,"open":1002,"high":1362,"low":1002,"close":1813,"change":557,"percent_change":549,"volume":812,"transactions":9,"vwap":1813},"2025-08-13",23.961,{"date":1815,"open":1816,"high":1008,"low":1376,"close":1817,"change":1783,"percent_change":889,"volume":726,"transactions":9,"vwap":1817},"2025-08-12",23.846,23.861,{"date":1819,"open":729,"high":729,"low":563,"close":1820,"change":1543,"percent_change":1191,"volume":864,"transactions":9,"vwap":1820},"2025-08-11",23.806,{"date":1822,"open":956,"high":1019,"low":956,"close":1823,"change":1824,"percent_change":152,"volume":1825,"transactions":9,"vwap":1823},"2025-08-08",23.824,0.009,20200,{"date":1827,"open":496,"high":1376,"low":486,"close":990,"change":1828,"percent_change":915,"volume":976,"transactions":9,"vwap":990},"2025-08-07",0.037,{"date":1830,"open":1019,"high":1019,"low":973,"close":981,"change":1831,"percent_change":785,"volume":992,"transactions":9,"vwap":981},"2025-08-06",0.042,{"date":1833,"open":704,"high":563,"low":704,"close":1834,"change":833,"percent_change":292,"volume":1835,"transactions":9,"vwap":1834},"2025-08-05",23.736,33900,{"date":1837,"open":704,"high":973,"low":651,"close":1838,"change":1839,"percent_change":1840,"volume":1792,"transactions":9,"vwap":1838},"2025-08-04",23.715,-0.106,-0.44,{"date":1842,"open":980,"high":748,"low":753,"close":748,"change":1739,"percent_change":1843,"volume":1844,"transactions":9,"vwap":748},"2025-08-01",0.71,20400,{"date":1846,"open":651,"high":652,"low":659,"close":1847,"change":661,"percent_change":662,"volume":872,"transactions":9,"vwap":1847},"2025-07-31",23.654,{"date":1849,"open":1850,"high":721,"low":1503,"close":1503,"change":1851,"percent_change":1619,"volume":1852,"transactions":9,"vwap":1503},"2025-07-30",23.655,-0.086,11400,{"date":1854,"open":673,"high":673,"low":1850,"close":673,"change":1535,"percent_change":811,"volume":1747,"transactions":9,"vwap":673},"2025-07-29",{"date":1856,"open":710,"high":652,"low":1857,"close":652,"change":730,"percent_change":221,"volume":1858,"transactions":9,"vwap":652},"2025-07-28",23.632,7900,{"date":1860,"open":722,"high":710,"low":722,"close":710,"change":221,"percent_change":81,"volume":1861,"transactions":9,"vwap":710},"2025-07-25",600,{"date":1863,"open":385,"high":1143,"low":385,"close":1143,"change":1864,"percent_change":661,"volume":1865,"transactions":9,"vwap":1143},"2025-07-24",0.011,4600,{"date":1867,"open":660,"high":660,"low":1868,"close":1868,"change":706,"percent_change":282,"volume":1717,"transactions":9,"vwap":1868},"2025-07-23",23.549,{"date":1870,"open":385,"high":642,"low":858,"close":666,"change":152,"percent_change":387,"volume":1871,"transactions":9,"vwap":666},"2025-07-22",22200,{"date":1873,"open":995,"high":995,"low":530,"close":385,"change":1874,"percent_change":1426,"volume":1229,"transactions":9,"vwap":385},"2025-07-21",0.028,{"date":1876,"open":867,"high":710,"low":1877,"close":1877,"change":902,"percent_change":1111,"volume":890,"transactions":9,"vwap":1877},"2025-07-18",23.502,{"date":1879,"open":710,"high":681,"low":1503,"close":1880,"change":1881,"percent_change":1644,"volume":1676,"transactions":9,"vwap":1880},"2025-07-17",23.646,-0.044,{"date":1883,"open":734,"high":734,"low":867,"close":673,"change":1884,"percent_change":818,"volume":1885,"transactions":9,"vwap":673},"2025-07-16",0.014,14000,{"date":1887,"open":746,"high":746,"low":927,"close":1888,"change":1889,"percent_change":1890,"volume":812,"transactions":9,"vwap":1888},"2025-07-15",23.676,-0.057,-0.24,{"date":1892,"open":979,"high":979,"low":1838,"close":1893,"change":565,"percent_change":566,"volume":1894,"transactions":9,"vwap":1893},"2025-07-14",23.733,1600,{"date":1896,"open":680,"high":680,"low":652,"close":985,"change":1897,"percent_change":1522,"volume":864,"transactions":9,"vwap":985},"2025-07-11",-0.062,{"date":1899,"open":746,"high":563,"low":754,"close":979,"change":772,"percent_change":292,"volume":1900,"transactions":9,"vwap":979},"2025-07-10",3800,{"date":1902,"open":980,"high":980,"low":704,"close":1903,"change":221,"percent_change":81,"volume":1129,"transactions":9,"vwap":1903},"2025-07-09",23.738,{"date":1905,"open":980,"high":980,"low":651,"close":1906,"change":1907,"percent_change":346,"volume":1763,"transactions":9,"vwap":1906},"2025-07-08",23.658,-0.032,{"date":1909,"open":1660,"high":1660,"low":652,"close":673,"change":1228,"percent_change":355,"volume":1910,"transactions":9,"vwap":673},"2025-07-07",9000,{"date":1912,"open":1270,"high":1270,"low":729,"close":995,"change":373,"percent_change":557,"volume":1865,"transactions":9,"vwap":995},"2025-07-03",{"date":1914,"open":1915,"high":1372,"low":1915,"close":1372,"change":724,"percent_change":1690,"volume":1736,"transactions":9,"vwap":1372},"2025-07-02",23.831,{"date":1917,"open":1364,"high":1362,"low":1363,"close":1363,"change":1150,"percent_change":23,"volume":1918,"transactions":9,"vwap":1363},"2025-07-01",19700,{"date":1920,"open":746,"high":747,"low":746,"close":1423,"change":1921,"percent_change":1589,"volume":1763,"transactions":9,"vwap":1423},"2025-06-30",0.097,{"date":1923,"open":979,"high":746,"low":652,"close":973,"change":1277,"percent_change":152,"volume":909,"transactions":9,"vwap":973},"2025-06-27",{"date":1925,"open":652,"high":1162,"low":660,"close":1162,"change":1926,"percent_change":1927,"volume":1005,"transactions":9,"vwap":1162},"2025-06-26",0.145,0.62,{"date":1929,"open":1143,"high":643,"low":1143,"close":1930,"change":1931,"percent_change":806,"volume":1530,"transactions":9,"vwap":1930},"2025-06-25",23.575,0.047,{"date":1933,"open":401,"high":1143,"low":401,"close":766,"change":1934,"percent_change":801,"volume":1016,"transactions":9,"vwap":766},"2025-06-24",0.083,{"date":1936,"open":470,"high":479,"low":497,"close":537,"change":833,"percent_change":292,"volume":920,"transactions":9,"vwap":537},"2025-06-23",{"date":1938,"open":496,"high":517,"low":498,"close":1939,"change":805,"percent_change":806,"volume":920,"transactions":9,"vwap":1939},"2025-06-20",23.424,{"date":1941,"open":498,"high":486,"low":427,"close":1942,"change":1277,"percent_change":152,"volume":992,"transactions":9,"vwap":1942},"2025-06-18",23.378,{"date":1944,"open":1945,"high":1180,"low":1946,"close":1947,"change":1410,"percent_change":742,"volume":1948,"transactions":9,"vwap":1947},"2025-06-17",23.408,22.29,23.368,57000,{"date":1950,"open":537,"high":478,"low":498,"close":770,"change":1535,"percent_change":811,"volume":1406,"transactions":9,"vwap":770},"2025-06-16",{"date":1952,"open":497,"high":497,"low":1953,"close":1953,"change":1954,"percent_change":699,"volume":1509,"transactions":9,"vwap":1953},"2025-06-13",23.365,-0.067,{"date":1956,"open":496,"high":478,"low":581,"close":875,"change":1957,"percent_change":1350,"volume":1865,"transactions":9,"vwap":875},"2025-06-12",0.077,{"date":1959,"open":486,"high":581,"low":410,"close":446,"change":1009,"percent_change":464,"volume":1910,"transactions":9,"vwap":446},"2025-06-11",{"date":1961,"open":1962,"high":487,"low":603,"close":487,"change":730,"percent_change":292,"volume":791,"transactions":9,"vwap":487},"2025-06-10",23.352,{"date":1964,"open":1965,"high":429,"low":1965,"close":554,"change":1247,"percent_change":598,"volume":1717,"transactions":9,"vwap":554},"2025-06-09",23.305,{"date":1967,"open":409,"high":611,"low":1968,"close":1968,"change":464,"percent_change":282,"volume":750,"transactions":9,"vwap":1968},"2025-06-06",23.265,{"date":1970,"open":418,"high":409,"low":1971,"close":1972,"change":1009,"percent_change":464,"volume":953,"transactions":9,"vwap":1972},"2025-06-05",23.278,23.285,{"date":1974,"open":581,"high":581,"low":831,"close":572,"change":945,"percent_change":946,"volume":929,"transactions":9,"vwap":572},"2025-06-04",{"date":1976,"open":822,"high":516,"low":822,"close":822,"change":1508,"percent_change":903,"volume":1977,"transactions":9,"vwap":822},"2025-06-03",2000,{"date":1979,"open":1980,"high":1953,"low":1980,"close":1953,"change":1981,"percent_change":811,"volume":1982,"transactions":9,"vwap":1953},"2025-06-02",23.316,0.031,10900,{"date":1984,"open":1123,"high":1985,"low":1123,"close":1985,"change":1986,"percent_change":662,"volume":1638,"transactions":9,"vwap":1985},"2025-05-30",23.334,0.049,{"date":1988,"open":572,"high":572,"low":516,"close":1972,"change":1783,"percent_change":107,"volume":1799,"transactions":9,"vwap":1972},"2025-05-29",{"date":1990,"open":572,"high":572,"low":1991,"close":437,"change":1992,"percent_change":1527,"volume":934,"transactions":9,"vwap":437},"2025-05-28",23.16,-0.063,{"date":1994,"open":1995,"high":1996,"low":437,"close":1997,"change":1998,"percent_change":1740,"volume":773,"transactions":9,"vwap":1997},"2025-05-27",23.235,23.309,23.293,0.163,{"date":2000,"open":2001,"high":1104,"low":2001,"close":1104,"change":762,"percent_change":915,"volume":1613,"transactions":9,"vwap":1104},"2025-05-23",23.030001,{"date":2003,"open":824,"high":1105,"low":379,"close":2004,"change":762,"percent_change":915,"volume":1045,"transactions":9,"vwap":2004},"2025-05-22",23.094,{"date":2006,"open":603,"high":603,"low":2007,"close":2007,"change":2008,"percent_change":327,"volume":992,"transactions":9,"vwap":2007},"2025-05-21",23.058001,-0.223,{"date":2010,"open":2011,"high":418,"low":822,"close":844,"change":884,"percent_change":661,"volume":890,"transactions":9,"vwap":844},"2025-05-20",23.26,{"date":2013,"open":652,"high":652,"low":822,"close":2014,"change":1480,"percent_change":699,"volume":786,"transactions":9,"vwap":2014},"2025-05-19",23.269,{"date":2016,"open":572,"high":2017,"low":603,"close":2017,"change":1828,"percent_change":915,"volume":953,"transactions":9,"vwap":2017},"2025-05-16",23.337,{"date":2019,"open":822,"high":409,"low":822,"close":418,"change":2020,"percent_change":1063,"volume":953,"transactions":9,"vwap":418},"2025-05-15",0.088,{"date":2022,"open":418,"high":418,"low":2023,"close":882,"change":1543,"percent_change":1191,"volume":1894,"transactions":9,"vwap":882},"2025-05-14",23.19,{"date":2025,"open":1123,"high":572,"low":2026,"close":437,"change":1864,"percent_change":661,"volume":958,"transactions":9,"vwap":437},"2025-05-13",23.21,{"date":2028,"open":843,"high":603,"low":2029,"close":2030,"change":2031,"percent_change":598,"volume":1676,"transactions":9,"vwap":2030},"2025-05-12",23.17,23.219,0.074,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":1247,"percent_change":1350,"volume":1458,"transactions":9,"vwap":2035},"2025-05-09",23.1,23.145,{"date":2037,"open":2038,"high":1074,"low":894,"close":824,"change":1277,"percent_change":152,"volume":2039,"transactions":9,"vwap":824},"2025-05-08",23.129,8300,{"date":2041,"open":1114,"high":2034,"low":1109,"close":888,"change":2042,"percent_change":524,"volume":2043,"transactions":9,"vwap":888},"2025-05-07",-0.006,1400,{"date":2045,"open":1109,"high":824,"low":2001,"close":2046,"change":2047,"percent_change":1191,"volume":1530,"transactions":9,"vwap":2046},"2025-05-06",23.066,-0.019,{"date":2049,"open":859,"high":859,"low":894,"close":809,"change":1367,"percent_change":501,"volume":2050,"transactions":9,"vwap":809},"2025-05-05",56900,{"date":2052,"open":824,"high":2053,"low":824,"close":2034,"change":2054,"percent_change":1198,"volume":707,"transactions":9,"vwap":2034},"2025-05-02",23.126,-0.152,{"date":2056,"open":2026,"high":2057,"low":2023,"close":2058,"change":2059,"percent_change":1151,"volume":2060,"transactions":9,"vwap":2058},"2025-05-01",23.273,23.252,0.132,2200,{"date":2062,"open":2001,"high":832,"low":2001,"close":832,"change":817,"percent_change":818,"volume":750,"transactions":9,"vwap":832},"2025-04-30",{"date":2064,"open":888,"high":832,"low":888,"close":2065,"change":2066,"percent_change":1271,"volume":1185,"transactions":9,"vwap":2065},"2025-04-29",23.105,0.085,{"date":2068,"open":2069,"high":2069,"low":379,"close":370,"change":1009,"percent_change":464,"volume":1865,"transactions":9,"vwap":370},"2025-04-28",23.080999,{"date":2071,"open":2072,"high":2073,"low":1108,"close":2073,"change":2074,"percent_change":159,"volume":909,"transactions":9,"vwap":2073},"2025-04-25",23,23.025,0.125,{"date":181,"open":1100,"high":2076,"low":1100,"close":2077,"change":730,"percent_change":292,"volume":2078,"transactions":9,"vwap":2077},22.935,22.9,79800]