[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RJDI":3,"homepage-market-summary":29,"stock-historical-RJDI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RJDI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"RJ Eagle GCM Dividend Select Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0081,0.29476,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.04,29.13,28.98,29.24,-0.2,-0.68,18195.550473,30.31,24.232,30737.81840011111,79.1,255,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":39},"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":39},"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":39},"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":39},"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":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},30821,7859430.236828,16.38,"2025-10-02",[183,186,194,205,215,226,234,244,254,263,273,282,291,301,309,317,326,333,342,353,362,372,381,389,398,405,413,422,431,441,450,459,468,476,485,494,503,513,522,530,540,549,556,565,574,582,592,601,609,617,624,631,637,645,654,662,670,677,682,688,694,700,708,711,717,725,730,737,742,747,751,755,759,767,770,775,779,786,793,798,801,808,814,819,826,831,837,841,847,853,857,862,865,869,872,875,880,885,889,895,900,906,912,916,922,928,934,940,945,952,957,962,969,977,981,986,992,997,1004,1009,1016,1021,1026,1031,1039,1044,1051,1058,1065,1070,1075,1082,1091,1098,1106,1113,1120,1126,1133,1139,1144,1149,1155,1161,1165,1171,1177,1184,1189,1197,1203,1208,1216,1223,1229,1234,1239,1245,1249,1255,1260,1263,1267,1271,1277,1283,1287,1294,1299,1303,1309,1316,1324,1331,1337,1343,1349,1357,1365,1373,1380,1387,1391,1396,1401,1403,1409,1414,1420,1425,1430,1435,1442,1447,1450,1454,1459,1465,1469,1473,1479,1485,1490,1495,1498,1504,1510,1515,1517,1520,1523,1527,1533,1540,1545,1550,1554,1563,1570,1578,1584,1592,1600,1605,1613,1619,1628,1635,1643,1649,1656,1662,1669,1676,1685,1690,1697,1704,1711,1717,1723,1729,1733,1739,1742,1746,1752,1757,1765,1770,1775,1779,1784,1789,1792],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},96,29.0447,{"date":39,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},29.01,29.25,0.35,1.21,23010.855,160,29.1822,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",28.82,28.91,28.704,28.89,0.04,0.14,20262.5296,111,28.8332,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",28.86,28.765,28.85,0.2824,0.99,16785.5296,76,28.7872,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",28.43,28.57,28.3,28.5676,0.1176,0.41,10326.5296,74,28.4816,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":102,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",28.66,28.45,-1.04,15843.5296,105,28.5998,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",28.83,28.67,28.75,0.0074,0.03,19781.5296,133,28.73,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":73,"volume":251,"transactions":252,"vwap":253},"2026-09-28",28.8,28.8818,28.71,28.7426,-0.1474,19685.843213,83,28.7661,{"date":255,"open":256,"high":257,"low":258,"close":199,"change":259,"percent_change":59,"volume":260,"transactions":261,"vwap":262},"2026-09-25",28.87,28.92,28.79,0.1302,17737.5296,87,28.8648,{"date":264,"open":265,"high":197,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",28.81,28.7569,28.7598,-0.1202,-0.42,16889.5296,82,28.8144,{"date":274,"open":275,"high":276,"low":256,"close":277,"change":278,"percent_change":82,"volume":279,"transactions":280,"vwap":281},"2026-09-23",29.06,29.09,28.88,-0.23,14703.975967,117,28.9567,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":122,"volume":288,"transactions":289,"vwap":290},"2026-09-22",29.19,29.03,29.11,-0.0351,40795.5296,152,29.0629,{"date":292,"open":286,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",29.18,28.97,29.1451,0.1777,0.61,29223.5296,119,29.1357,{"date":302,"open":199,"high":19,"low":303,"close":304,"change":305,"percent_change":222,"volume":306,"transactions":307,"vwap":308},"2026-09-18",28.865,28.9674,0.1177,29133.4875,113,28.9353,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":222,"volume":314,"transactions":315,"vwap":316},"2026-09-17",29,28.8497,0.1175,30208.4875,135,28.8935,{"date":318,"open":258,"high":19,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",28.58,28.7322,-0.1178,-0.41,23351.4875,128,28.7696,{"date":327,"open":284,"high":284,"low":265,"close":209,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",-0.1433,-0.49,14061.4875,106,28.8693,{"date":334,"open":335,"high":335,"low":19,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",29.37,28.9933,-0.3967,-1.35,49648.35634,85,29.0662,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",29.41,29.46,29.36,29.39,0.27,0.93,13167.146901,72,29.4319,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",29.23,29.12,-0.081,-0.28,24973.4875,103,29.1637,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",29.29,29.16,29.201,-0.1737,-0.59,40571.28527,126,29.2173,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":147,"volume":378,"transactions":379,"vwap":380},"2026-09-08",29.42,29.48,29.3747,-0.0053,16358.1595,89,29.4416,{"date":382,"open":345,"high":345,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":324,"vwap":388},"2026-09-04",29.34,29.38,-0.03,-0.1,52205.57243,29.3713,{"date":390,"open":391,"high":375,"low":392,"close":344,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",29.28,29.172,0.0971,0.33,36795.767347,201,29.4264,{"date":399,"open":400,"high":346,"low":400,"close":401,"change":402,"percent_change":200,"volume":403,"transactions":340,"vwap":404},"2026-09-02",29.21,29.3129,0.0129,23926.8015,29.3375,{"date":406,"open":383,"high":383,"low":407,"close":408,"change":147,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",29.2228,29.3,-0.07,50622.8015,143,29.2872,{"date":414,"open":415,"high":383,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":324,"vwap":421},"2026-08-31",29.27,29.2453,29.32,-0.064,-0.22,87867.1368,29.2824,{"date":423,"open":424,"high":424,"low":383,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",29.66,29.384,-0.0466,-0.16,20432.92573,84,29.4177,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",29.79,29.3937,29.4306,-0.1994,-0.67,58350.8015,110,29.4565,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":222,"volume":447,"transactions":448,"vwap":449},"2026-08-26",29.68,29.56,29.63,0.121,10031.8015,65,29.595,{"date":451,"open":452,"high":452,"low":375,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",29.78,29.509,0.0191,0.06,91059.1925,120,29.5042,{"date":460,"open":461,"high":462,"low":335,"close":463,"change":464,"percent_change":200,"volume":465,"transactions":466,"vwap":467},"2026-08-24",29.4,29.51,29.4899,0.0111,21965.8015,97,29.4527,{"date":469,"open":417,"high":470,"low":417,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":271,"vwap":475},"2026-08-21",29.5739,29.4788,0.1135,0.39,22398.8015,29.4991,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",29.8,29.3653,-0.314,-1.06,15680.1368,79,29.5685,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":152,"volume":491,"transactions":492,"vwap":493},"2026-08-19",29.75,29.88,29.6793,-0.1041,61192.8015,212,29.7733,{"date":495,"open":496,"high":496,"low":452,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",29.94,29.7834,-0.1859,-0.62,24832.1368,141,29.8344,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":385,"volume":510,"transactions":511,"vwap":512},"2026-08-17",30.04,30.1,29.965,29.9693,-0.0083,34380.8015,151,30.011,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":184,"vwap":507},"2026-08-14",29.91,29.99,29.9,29.9776,-0.0324,-0.11,19529.8265,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":271,"vwap":529},"2026-08-13",30.16,30.01,-0.1602,-0.53,24672.9505,30.0919,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",30.23,30.14,30.1702,0.1092,0.36,30296.96472,108,30.1835,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":252,"vwap":548},"2026-08-11",30.18,30.02,30.061,0.0205,0.07,100001.768366,30.0659,{"date":550,"open":24,"high":24,"low":551,"close":552,"change":553,"percent_change":358,"volume":554,"transactions":271,"vwap":555},"2026-08-10",30,30.0405,-0.0835,22911.768552,30.0693,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":261,"vwap":564},"2026-08-07",30.0789,30.19,30.124,0.1667,0.56,25093.271348,30.1551,{"date":566,"open":567,"high":568,"low":496,"close":569,"change":570,"percent_change":394,"volume":571,"transactions":572,"vwap":573},"2026-08-06",30.0699,30.1283,29.9573,0.0973,10919.7683,73,29.9889,{"date":575,"open":517,"high":516,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":411,"vwap":581},"2026-08-05",29.82,29.86,0.0526,0.18,158256.8015,29.8807,{"date":583,"open":375,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",29.87,29.3607,29.8074,0.4574,1.56,35037.2855,104,29.7116,{"date":593,"open":461,"high":461,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",29.1999,29.35,0.09,0.31,26314.98323,102,29.2967,{"date":602,"open":364,"high":364,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":572,"vwap":608},"2026-07-31",29.0361,29.26,0.05,0.17,15986.8015,29.2487,{"date":610,"open":384,"high":384,"low":611,"close":400,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",29.015,0.291,1.01,30304.8015,134,29.145,{"date":618,"open":384,"high":384,"low":619,"close":619,"change":620,"percent_change":481,"volume":621,"transactions":622,"vwap":623},"2026-07-29",28.919,-0.311,30780.8574,167,29.0767,{"date":625,"open":626,"high":383,"low":365,"close":355,"change":627,"percent_change":21,"volume":628,"transactions":629,"vwap":630},"2026-07-28",29.2209,-0.06,29186.8015,175,29.293,{"date":632,"open":384,"high":384,"low":633,"close":364,"change":200,"percent_change":201,"volume":634,"transactions":635,"vwap":636},"2026-07-27",29.15,23288.8355,101,29.2399,{"date":638,"open":207,"high":639,"low":207,"close":188,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",29.31,0.1,0.34,23482.25827,109,29.2078,{"date":646,"open":647,"high":400,"low":648,"close":633,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",29.17,29.07,-0.05,-0.17,25776.8015,114,29.1434,{"date":655,"open":656,"high":604,"low":657,"close":658,"change":640,"percent_change":641,"volume":659,"transactions":660,"vwap":661},"2026-07-22",29.14,29.105,29.2,28924.8015,131,29.213,{"date":663,"open":284,"high":284,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":538,"vwap":669},"2026-07-21",28.93,29.1,0.21,0.73,24424.8015,29.0714,{"date":671,"open":672,"high":672,"low":256,"close":199,"change":520,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",29.33,-0.38,43379.8015,115,29.0555,{"date":678,"open":187,"high":284,"low":679,"close":311,"change":520,"percent_change":673,"volume":680,"transactions":340,"vwap":681},"2026-07-17",28.99,25617.8015,29.0957,{"date":683,"open":199,"high":633,"low":199,"close":286,"change":546,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-16",0.24,20417.478986,98,29.041,{"date":689,"open":365,"high":355,"low":690,"close":17,"change":649,"percent_change":650,"volume":691,"transactions":692,"vwap":693},"2026-07-15",28.94,74360.1985,150,29.0634,{"date":695,"open":400,"high":20,"low":648,"close":276,"change":696,"percent_change":240,"volume":697,"transactions":698,"vwap":699},"2026-07-14",0.01,15963,137,29.1163,{"date":701,"open":355,"high":355,"low":17,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-13",29.08,-0.13,-0.45,14641.150685,122,29.0832,{"date":709,"open":633,"high":355,"low":286,"close":400,"change":596,"percent_change":597,"volume":710,"transactions":9,"vwap":400},"2026-07-10",20100,{"date":712,"open":713,"high":713,"low":648,"close":356,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":356},"2026-07-09",29.22,0.145,0.5,14800,{"date":718,"open":719,"high":702,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-08",28.96,28.95,28.975,-0.075,-0.26,22700,{"date":726,"open":408,"high":408,"low":19,"close":727,"change":728,"percent_change":385,"volume":729,"transactions":9,"vwap":727},"2026-07-07",29.049999,-0.01,30500,{"date":731,"open":647,"high":647,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-06",29.030001,29.059999,0.111,0.38,23900,{"date":738,"open":732,"high":365,"low":246,"close":739,"change":740,"percent_change":520,"volume":741,"transactions":9,"vwap":739},"2026-07-02",28.949,-0.031,20300,{"date":743,"open":719,"high":18,"low":664,"close":19,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":19},"2026-07-01",-0.34,-1.16,22000,{"date":748,"open":749,"high":461,"low":417,"close":417,"change":240,"percent_change":640,"volume":750,"transactions":9,"vwap":417},"2026-06-30",29.345,26900,{"date":752,"open":727,"high":364,"low":721,"close":364,"change":394,"percent_change":753,"volume":754,"transactions":9,"vwap":364},"2026-06-29",1.14,28700,{"date":756,"open":199,"high":757,"low":209,"close":719,"change":650,"percent_change":127,"volume":758,"transactions":9,"vwap":719},"2026-06-26",28.979,12600,{"date":760,"open":761,"high":762,"low":763,"close":18,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":18},"2026-06-25",29.040001,29.275,29.0049992,0.25,0.87,220600,{"date":768,"open":277,"high":733,"low":265,"close":277,"change":769,"percent_change":735,"volume":758,"transactions":9,"vwap":277},"2026-06-24",0.11,{"date":771,"open":238,"high":209,"low":243,"close":772,"change":159,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-23",28.77,-0.83,17200,{"date":776,"open":199,"high":761,"low":777,"close":187,"change":764,"percent_change":765,"volume":778,"transactions":9,"vwap":187},"2026-06-22",28.871,15600,{"date":780,"open":187,"high":187,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-18",28.74,28.76,0.22,0.77,22600,{"date":787,"open":19,"high":19,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-17",28.48,28.54,-0.19,-0.66,46500,{"date":794,"open":720,"high":720,"low":795,"close":243,"change":427,"percent_change":796,"volume":797,"transactions":9,"vwap":243},"2026-06-16",28.72,-0.55,22100,{"date":799,"open":648,"high":648,"low":199,"close":199,"change":769,"percent_change":735,"volume":800,"transactions":9,"vwap":199},"2026-06-15",18000,{"date":802,"open":246,"high":246,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-12",28.618,28.78,0.23,0.81,16900,{"date":809,"open":217,"high":810,"low":219,"close":811,"change":536,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-11",28.65,28.55,1.28,22900,{"date":815,"open":789,"high":789,"low":816,"close":816,"change":102,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-10",28.19,-1.05,10400,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":546,"volume":825,"transactions":9,"vwap":823},"2026-06-09",28.68,28.1,28.49,0.02,9700,{"date":827,"open":243,"high":243,"low":828,"close":829,"change":696,"percent_change":200,"volume":830,"transactions":9,"vwap":829},"2026-06-08",28.44,28.47,38100,{"date":832,"open":265,"high":265,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-05",28.46,-0.43,-1.49,14400,{"date":838,"open":19,"high":19,"low":248,"close":199,"change":159,"percent_change":839,"volume":840,"transactions":9,"vwap":199},"2026-06-04",-0.82,30700,{"date":842,"open":365,"high":843,"low":18,"close":18,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":18},"2026-06-03",29.285,0.08,0.28,62400,{"date":848,"open":849,"high":727,"low":238,"close":727,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":727},"2026-06-02",28.9,0.57,2,17500,{"date":854,"open":789,"high":789,"low":829,"close":788,"change":723,"percent_change":855,"volume":856,"transactions":9,"vwap":788},"2026-06-01",-0.9,15900,{"date":858,"open":859,"high":859,"low":319,"close":781,"change":627,"percent_change":860,"volume":861,"transactions":9,"vwap":781},"2026-05-29",29.02,-0.21,33500,{"date":863,"open":664,"high":664,"low":781,"close":246,"change":147,"percent_change":409,"volume":864,"transactions":9,"vwap":246},"2026-05-28",35000,{"date":866,"open":702,"high":356,"low":196,"close":196,"change":867,"percent_change":107,"volume":868,"transactions":9,"vwap":196},"2026-05-27",-0.14,52300,{"date":870,"open":647,"high":293,"low":690,"close":719,"change":640,"percent_change":189,"volume":871,"transactions":9,"vwap":719},"2026-05-26",43100,{"date":873,"open":772,"high":197,"low":772,"close":207,"change":666,"percent_change":667,"volume":874,"transactions":9,"vwap":207},"2026-05-22",27700,{"date":876,"open":877,"high":821,"low":878,"close":810,"change":627,"percent_change":860,"volume":879,"transactions":9,"vwap":810},"2026-05-21",28.62,28.53,100900,{"date":881,"open":237,"high":882,"low":883,"close":248,"change":240,"percent_change":640,"volume":884,"transactions":9,"vwap":248},"2026-05-20",28.754,28.64,20500,{"date":886,"open":781,"high":804,"low":319,"close":821,"change":887,"percent_change":723,"volume":888,"transactions":9,"vwap":821},"2026-05-19",-0.076,12900,{"date":890,"open":727,"high":727,"low":877,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-18",28.756,-0.114,-0.39,25000,{"date":896,"open":859,"high":648,"low":256,"close":256,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":256},"2026-05-15",-0.398,-1.36,174200,{"date":901,"open":400,"high":391,"low":284,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-14",29.268,0.2,0.69,10300,{"date":907,"open":238,"high":356,"low":238,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-13",29.068001,0.148,0.51,33900,{"date":913,"open":664,"high":719,"low":821,"close":257,"change":914,"percent_change":455,"volume":915,"transactions":9,"vwap":257},"2026-05-12",0.016,33700,{"date":917,"open":782,"high":690,"low":782,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-11",28.904,0.316,1.11,43500,{"date":923,"open":804,"high":196,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-08",28.588,-0.012,-0.04,28100,{"date":929,"open":782,"high":782,"low":789,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-07",28.6,-0.518,-1.78,52900,{"date":935,"open":293,"high":293,"low":679,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-06",29.118,0.276,0.96,33000,{"date":941,"open":265,"high":257,"low":248,"close":942,"change":943,"percent_change":37,"volume":944,"transactions":9,"vwap":942},"2026-05-05",28.842,0.166,38500,{"date":946,"open":248,"high":207,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-04",28.63,28.676,-0.149,-0.52,15000,{"date":953,"open":633,"high":633,"low":954,"close":954,"change":955,"percent_change":527,"volume":956,"transactions":9,"vwap":954},"2026-05-01",28.825,-0.155,16200,{"date":958,"open":833,"high":19,"low":833,"close":19,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":19},"2026-04-30",0.643,2.27,49200,{"date":963,"open":829,"high":829,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-29",28.25,28.337,-0.043,-0.15,26600,{"date":970,"open":971,"high":217,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-28",28.4,28.335,28.38,-0.159,-0.56,55900,{"date":978,"open":781,"high":238,"low":979,"close":979,"change":790,"percent_change":791,"volume":980,"transactions":9,"vwap":979},"2026-04-27",28.539,18500,{"date":982,"open":719,"high":719,"low":795,"close":983,"change":984,"percent_change":704,"volume":985,"transactions":9,"vwap":983},"2026-04-24",28.729,-0.129,103700,{"date":987,"open":947,"high":679,"low":947,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-23",28.858,0.338,1.19,36600,{"date":993,"open":930,"high":930,"low":828,"close":994,"change":579,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-22",28.52,0.64,28500,{"date":998,"open":878,"high":999,"low":1000,"close":1001,"change":650,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-21",28.56,28.28,28.34,-0.6,25900,{"date":1005,"open":994,"high":1006,"low":828,"close":1007,"change":824,"percent_change":546,"volume":1008,"transactions":9,"vwap":1007},"2026-04-20",28.59,28.51,37300,{"date":1010,"open":1011,"high":811,"low":1012,"close":823,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":823},"2026-04-17",28.32,28.29,0.3,1.06,26100,{"date":1017,"open":1018,"high":816,"low":1019,"close":816,"change":200,"percent_change":201,"volume":1020,"transactions":9,"vwap":816},"2026-04-16",28.17,28.08,18900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":240,"percent_change":769,"volume":996,"transactions":9,"vwap":1024},"2026-04-15",28.059999,28.15,28,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":605,"percent_change":579,"volume":1030,"transactions":9,"vwap":1029},"2026-04-14",27.936,28.12,33600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1034},"2026-04-13",28.049999,28.07,27.83,0.12,0.43,9400,{"date":1040,"open":1019,"high":1019,"low":1041,"close":1042,"change":627,"percent_change":860,"volume":1043,"transactions":9,"vwap":1042},"2026-04-10",27.93,27.95,20900,{"date":1045,"open":1046,"high":1029,"low":1047,"close":1048,"change":579,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-09",27.94,27.88,28.01,0.65,44200,{"date":1052,"open":1053,"high":1035,"low":1054,"close":1035,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1035},"2026-04-08",27.635,27.57,0.76,2.81,36300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":200,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-07",27.030001,27.07,26.87,0.15,185200,{"date":1066,"open":1067,"high":1060,"low":1068,"close":1060,"change":769,"percent_change":222,"volume":1069,"transactions":9,"vwap":1060},"2026-04-06",27,26.91,71700,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":596,"percent_change":641,"volume":1074,"transactions":9,"vwap":1073},"2026-04-02",26.59,26.92,10200,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":473,"volume":1081,"transactions":9,"vwap":1079},"2026-04-01",27.02,26.78,26.83,0.105,22200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-31",26.48,26.76,26.39,26.725,0.415,1.58,53100,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":22,"volume":1097,"transactions":9,"vwap":1095},"2026-03-30",26.515,26.23,26.31,-0.18,16800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":278,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-27",26.693,26.713,26.42,26.49,-0.86,24000,{"date":1107,"open":1067,"high":1108,"low":1109,"close":1110,"change":744,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-26",27.014999,26.66,26.72,-1.26,35200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":844,"percent_change":1013,"volume":1119,"transactions":9,"vwap":1118},"2026-03-25",27.17,27.18,27.045,27.059999,28600,{"date":1121,"open":1072,"high":1122,"low":1072,"close":1123,"change":684,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-24",27.08,26.98,0.9,16100,{"date":1127,"open":1128,"high":1129,"low":1087,"close":1130,"change":1131,"percent_change":190,"volume":1132,"transactions":9,"vwap":1130},"2026-03-23",26.73,27.01,26.74,0.32,28400,{"date":1134,"open":1135,"high":1079,"low":1136,"close":1102,"change":1137,"percent_change":835,"volume":1138,"transactions":9,"vwap":1102},"2026-03-20",26.82,26.36,-0.4,31500,{"date":1140,"open":1141,"high":1062,"low":1141,"close":1135,"change":605,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1135},"2026-03-19",26.61,0.19,19600,{"date":1145,"open":1146,"high":1146,"low":1085,"close":1147,"change":893,"percent_change":1148,"volume":797,"transactions":9,"vwap":1147},"2026-03-18",27.09,26.77,-1.44,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":147,"percent_change":409,"volume":1154,"transactions":9,"vwap":1153},"2026-03-17",27.26,27.3,27.16,13600,{"date":1156,"open":1157,"high":1158,"low":1153,"close":1116,"change":903,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1116},"2026-03-16",27.25,27.29,0.74,26000,{"date":1162,"open":1157,"high":1163,"low":1123,"close":1123,"change":409,"percent_change":723,"volume":1164,"transactions":9,"vwap":1123},"2026-03-13",27.296,21600,{"date":1166,"open":1167,"high":1168,"low":1077,"close":1169,"change":164,"percent_change":1170,"volume":724,"transactions":9,"vwap":1169},"2026-03-12",27.15,27.21,27.049999,-0.92,{"date":1172,"open":1173,"high":1174,"low":1157,"close":1152,"change":122,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1152},"2026-03-11",27.28,27.37,-0.44,54000,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":546,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-10",27.36,27.67,27.42,0.26,32200,{"date":1185,"open":1169,"high":1186,"low":1135,"close":1186,"change":579,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-09",27.35,0.66,6400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1115,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1115},"2026-03-06",27.13,27.24,27.11,-0.37,-1.34,12700,{"date":1198,"open":1199,"high":1199,"low":1186,"close":1200,"change":834,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-05",27.76,27.54,-1.54,11200,{"date":1204,"open":1205,"high":1048,"low":1205,"close":1206,"change":1207,"percent_change":641,"volume":1097,"transactions":9,"vwap":1206},"2026-03-04",27.78,27.97,0.096,{"date":1209,"open":1210,"high":1025,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-03",27.77,27.589,27.874,-0.386,-1.37,55600,{"date":1217,"open":1206,"high":1218,"low":1206,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-02",28.33,28.26,0.152,0.54,18200,{"date":1224,"open":1225,"high":1225,"low":1025,"close":1226,"change":1227,"percent_change":649,"volume":1228,"transactions":9,"vwap":1226},"2026-02-27",28.16,28.108,-0.013,21000,{"date":1230,"open":229,"high":229,"low":1025,"close":1231,"change":1232,"percent_change":1233,"volume":741,"transactions":9,"vwap":1231},"2026-02-26",28.121,-0.185,-0.65,{"date":1235,"open":1000,"high":1001,"low":816,"close":1236,"change":1237,"percent_change":45,"volume":1238,"transactions":9,"vwap":1236},"2026-02-25",28.306,0.136,33100,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1018,"change":1142,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1018},"2026-02-24",27.99,28.18,0.68,42200,{"date":1246,"open":1025,"high":1247,"low":1047,"close":1248,"change":627,"percent_change":860,"volume":1125,"transactions":9,"vwap":1248},"2026-02-23",28.02,27.98,{"date":1250,"open":1251,"high":1252,"low":1205,"close":1252,"change":783,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-20",27.82,28.040001,0.79,44800,{"date":1256,"open":1257,"high":1258,"low":1199,"close":1251,"change":520,"percent_change":893,"volume":1259,"transactions":9,"vwap":1251},"2026-02-19",27.92,27.96,37000,{"date":1261,"open":1025,"high":1262,"low":1047,"close":1041,"change":409,"percent_change":164,"volume":1259,"transactions":9,"vwap":1041},"2026-02-18",28.11,{"date":1264,"open":1241,"high":1252,"low":1265,"close":1025,"change":240,"percent_change":769,"volume":1266,"transactions":9,"vwap":1025},"2026-02-17",27.85,27000,{"date":1268,"open":1269,"high":1034,"low":1265,"close":1206,"change":844,"percent_change":1270,"volume":856,"transactions":9,"vwap":1206},"2026-02-13",27.86,0.29,{"date":1272,"open":1273,"high":1001,"low":1274,"close":1274,"change":867,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-12",28.27,27.89,-0.5,32900,{"date":1278,"open":1247,"high":1279,"low":1280,"close":1281,"change":348,"percent_change":1282,"volume":1228,"transactions":9,"vwap":1281},"2026-02-11",28.09,27.882,28.030001,0.97,{"date":1284,"open":1285,"high":1269,"low":1199,"close":1199,"change":649,"percent_change":1096,"volume":1286,"transactions":9,"vwap":1199},"2026-02-10",27.84,27200,{"date":1288,"open":1289,"high":1251,"low":1290,"close":1291,"change":903,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-09",27.61,27.6,27.81,0.72,17100,{"date":1295,"open":1296,"high":1289,"low":1296,"close":1289,"change":1297,"percent_change":1298,"volume":933,"transactions":9,"vwap":1289},"2026-02-06",27.31,0.67,2.49,{"date":1300,"open":1078,"high":1060,"low":1078,"close":1301,"change":546,"percent_change":1182,"volume":1302,"transactions":9,"vwap":1301},"2026-02-05",26.94,28800,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1062,"change":903,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1062},"2026-02-04",26.93,26.67,0.75,38900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1306,"change":1314,"percent_change":52,"volume":1315,"transactions":9,"vwap":1306},"2026-02-03",26.71,26.715,26.45,0.13,26400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1270,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-02",26.34,26.55,26.28,26.54,1.1,21500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":769,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-30",26.16,26.25,26.049999,0.42,14600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":201,"percent_change":1221,"volume":1336,"transactions":9,"vwap":1334},"2026-01-29",26.08,26.14,25.98,36900,{"date":1338,"open":1326,"high":1339,"low":1340,"close":1340,"change":409,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-28",26.189,26,-0.27,7600,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":211,"volume":710,"transactions":9,"vwap":1347},"2026-01-27",25.82,26.09,26.07,0.255,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":783,"volume":1356,"transactions":9,"vwap":1354},"2026-01-26",25.86,25.869,25.78,25.815,0.057,5700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":117,"volume":1364,"transactions":9,"vwap":1362},"2026-01-23",25.76,25.77,25.69,25.758,-0.082,236000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":605,"volume":1372,"transactions":9,"vwap":1370},"2026-01-22",25.9,25.94,25.81,25.84,0.012,8100,{"date":1374,"open":1375,"high":1351,"low":1376,"close":1377,"change":1378,"percent_change":904,"volume":1379,"transactions":9,"vwap":1377},"2026-01-21",25.72,25.71,25.828,0.178,6800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":269,"percent_change":1386,"volume":927,"transactions":9,"vwap":1385},"2026-01-20",25.85,25.91,25.62,25.65,-1.61,{"date":1388,"open":1334,"high":1334,"low":1340,"close":1347,"change":1036,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1347},"2026-01-16",0.46,24700,{"date":1392,"open":1340,"high":1393,"low":1368,"close":1394,"change":1314,"percent_change":715,"volume":1395,"transactions":9,"vwap":1394},"2026-01-15",26.030001,25.95,12400,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1345,"change":696,"percent_change":200,"volume":1400,"transactions":9,"vwap":1345},"2026-01-14",25.83,25.655,25100,{"date":1402,"open":1345,"high":1345,"low":1360,"close":1369,"change":240,"percent_change":1036,"volume":905,"transactions":9,"vwap":1369},"2026-01-13",{"date":1404,"open":1385,"high":1405,"low":1406,"close":1353,"change":201,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1353},"2026-01-12",25.79,25.541,0.55,39900,{"date":1410,"open":1411,"high":1361,"low":1411,"close":1412,"change":596,"percent_change":189,"volume":1413,"transactions":9,"vwap":1412},"2026-01-09",25.61,25.64,8400,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":546,"percent_change":348,"volume":1419,"transactions":9,"vwap":1418},"2026-01-08",25.45,25.56,25.55,16700,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":427,"percent_change":499,"volume":1424,"transactions":9,"vwap":1423},"2026-01-07",25.75,25.48,49700,{"date":1426,"open":1427,"high":1361,"low":1428,"close":1412,"change":201,"percent_change":1407,"volume":1429,"transactions":9,"vwap":1412},"2026-01-06",25.53,25.43,42800,{"date":1431,"open":1428,"high":1432,"low":1428,"close":1433,"change":240,"percent_change":1036,"volume":1434,"transactions":9,"vwap":1433},"2026-01-05",25.54,25.5,18600,{"date":1436,"open":1437,"high":1423,"low":1438,"close":1439,"change":579,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-02",25.38,25.36,25.47,0.71,11600,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":278,"percent_change":855,"volume":1446,"transactions":9,"vwap":1445},"2025-12-31",25.37,25.29,2500,{"date":1448,"open":1427,"high":1432,"low":1433,"close":1449,"change":728,"percent_change":926,"volume":1356,"transactions":9,"vwap":1449},"2025-12-30",25.52,{"date":1451,"open":1452,"high":1452,"low":1427,"close":1427,"change":649,"percent_change":21,"volume":1453,"transactions":9,"vwap":1427},"2025-12-29",25.67,25300,{"date":1455,"open":1417,"high":1456,"low":1427,"close":1457,"change":696,"percent_change":200,"volume":1458,"transactions":9,"vwap":1457},"2025-12-26",25.6,25.58,10000,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":769,"percent_change":1037,"volume":1464,"transactions":9,"vwap":1463},"2025-12-24",25.46,25.59,25.57,4100,{"date":1466,"open":1467,"high":1439,"low":1467,"close":1461,"change":596,"percent_change":189,"volume":1468,"transactions":9,"vwap":1461},"2025-12-23",25.34,19400,{"date":1470,"open":1461,"high":1461,"low":1471,"close":1444,"change":1036,"percent_change":45,"volume":1472,"transactions":9,"vwap":1444},"2025-12-22",25.286,23600,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":455,"percent_change":684,"volume":1478,"transactions":9,"vwap":1477},"2025-12-19",25.22,25.305,25.25,20400,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":824,"percent_change":844,"volume":1484,"transactions":9,"vwap":1483},"2025-12-18",25.44,25.13,25.19,5000,{"date":1486,"open":1481,"high":1481,"low":1487,"close":1488,"change":867,"percent_change":796,"volume":1489,"transactions":9,"vwap":1488},"2025-12-17",25.14,25.17,25500,{"date":1491,"open":1492,"high":1467,"low":1493,"close":1492,"change":427,"percent_change":1494,"volume":813,"transactions":9,"vwap":1492},"2025-12-16",25.31,25.24,-0.63,{"date":1496,"open":1433,"high":1433,"low":1497,"close":1439,"change":1371,"percent_change":605,"volume":1074,"transactions":9,"vwap":1439},"2025-12-15",25.4,{"date":1499,"open":1361,"high":1361,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1119,"transactions":9,"vwap":1501},"2025-12-12",25.41,25.458,-0.442,-1.71,{"date":1505,"open":1506,"high":1367,"low":1412,"close":1367,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1367},"2025-12-11",25.7,0.16,0.62,290100,{"date":1511,"open":1512,"high":1360,"low":1416,"close":1513,"change":805,"percent_change":1124,"volume":1514,"transactions":9,"vwap":1513},"2025-12-10",25.51,25.74,25700,{"date":1516,"open":1456,"high":1385,"low":1433,"close":1512,"change":409,"percent_change":1341,"volume":1453,"transactions":9,"vwap":1512},"2025-12-09",{"date":1518,"open":1353,"high":1353,"low":1432,"close":1457,"change":728,"percent_change":926,"volume":1519,"transactions":9,"vwap":1457},"2025-12-08",27300,{"date":1521,"open":1456,"high":1384,"low":1463,"close":1462,"change":596,"percent_change":189,"volume":1522,"transactions":9,"vwap":1462},"2025-12-05",19300,{"date":1524,"open":1439,"high":1418,"low":1461,"close":1433,"change":1525,"percent_change":1314,"volume":1526,"transactions":9,"vwap":1433},"2025-12-04",0.032,71800,{"date":1528,"open":1481,"high":1423,"low":1529,"close":1530,"change":1531,"percent_change":910,"volume":1532,"transactions":9,"vwap":1530},"2025-12-03",25.327,25.468,0.129,20200,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":159,"volume":1539,"transactions":9,"vwap":1537},"2025-12-02",25.39,25.27,25.339,-0.061,26300,{"date":1541,"open":1512,"high":1512,"low":1497,"close":1497,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1497},"2025-12-01",-0.193,-0.75,27600,{"date":1546,"open":1418,"high":1411,"low":1432,"close":1547,"change":1548,"percent_change":562,"volume":1549,"transactions":9,"vwap":1547},"2025-11-28",25.593,0.143,7100,{"date":1551,"open":1444,"high":1427,"low":1552,"close":1416,"change":1553,"percent_change":1282,"volume":840,"transactions":9,"vwap":1416},"2025-11-26",25.275,0.244,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-11-25",24.96,25.23,24.88,25.206,0.396,1.6,36400,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1228,"transactions":9,"vwap":1567},"2025-11-24",24.64,24.84,24.81,0.307,1.25,{"date":1571,"open":1572,"high":1565,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-21",24.37,24.32,24.503,0.199,0.82,12000,{"date":1579,"open":1567,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1577,"transactions":9,"vwap":1581},"2025-11-20",24.87,24.304,-0.232,-0.95,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":845,"volume":1591,"transactions":9,"vwap":1589},"2025-11-19",24.51,24.63,24.43,24.536,0.068,30200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":728,"volume":1599,"transactions":9,"vwap":1597},"2025-11-18",24.47,24.58,24.4,24.468,-0.002,6200,{"date":1601,"open":1602,"high":1602,"low":1596,"close":1594,"change":1096,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1594},"2025-11-17",24.71,-0.73,10500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":967,"volume":1612,"transactions":9,"vwap":1610},"2025-11-14",24.67,24.78,24.48,24.65,-0.036,27800,{"date":1614,"open":1615,"high":1615,"low":1607,"close":1616,"change":673,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-13",25,24.686,-1.52,46200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-12",25.09,25.11,25.059999,25.066,0.146,0.59,9100,{"date":1629,"open":1558,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":641,"volume":1634,"transactions":9,"vwap":1632},"2025-11-11",24.95,24.83,24.92,0.084,20800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":856,"transactions":9,"vwap":1640},"2025-11-10",24.68,24.85,24.66,24.836,0.217,0.88,{"date":1644,"open":1595,"high":1645,"low":1646,"close":1645,"change":1647,"percent_change":200,"volume":1648,"transactions":9,"vwap":1645},"2025-11-07",24.619,24.42,0.009,42000,{"date":1650,"open":1651,"high":1652,"low":1586,"close":1653,"change":1654,"percent_change":627,"volume":1655,"transactions":9,"vwap":1653},"2025-11-06",24.56,24.62,24.61,-0.015,9000,{"date":1657,"open":1658,"high":1637,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1202,"transactions":9,"vwap":1659},"2025-11-05",24.38,24.625,0.297,1.22,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":329,"volume":1668,"transactions":9,"vwap":1666},"2025-11-04",24.36,24.26,24.328,-0.119,31900,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":817,"volume":1675,"transactions":9,"vwap":1673},"2025-11-03",24.537,24.39,24.447,-0.259,12200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-31",24.74,24.75,24.59,24.706,-0.134,-0.54,6100,{"date":1686,"open":1630,"high":1687,"low":1566,"close":1566,"change":1688,"percent_change":269,"volume":1689,"transactions":9,"vwap":1566},"2025-10-30",24.98,-0.105,16300,{"date":1691,"open":1630,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":627,"volume":1696,"transactions":9,"vwap":1694},"2025-10-29",25.030001,24.86,24.945,-0.014,4900,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":704,"volume":1703,"transactions":9,"vwap":1701},"2025-10-28",25.15,24.94,24.959,-0.113,14700,{"date":1705,"open":1706,"high":1707,"low":1630,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-27",24.97,25.072001,0.158,0.63,5400,{"date":1712,"open":1713,"high":1687,"low":1714,"close":1714,"change":1531,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-24",24.93,24.914,0.52,7300,{"date":1718,"open":1608,"high":1566,"low":1719,"close":1720,"change":1721,"percent_change":1013,"volume":1722,"transactions":9,"vwap":1720},"2025-10-23",24.7,24.785,0.074,8500,{"date":1724,"open":1725,"high":1725,"low":1607,"close":1726,"change":1727,"percent_change":1494,"volume":1728,"transactions":9,"vwap":1726},"2025-10-22",24.99,24.711,-0.157,12500,{"date":1730,"open":1731,"high":1731,"low":1566,"close":1732,"change":386,"percent_change":1137,"volume":797,"transactions":9,"vwap":1732},"2025-10-21",25.01,24.868,{"date":1734,"open":1735,"high":1706,"low":1558,"close":1736,"change":1737,"percent_change":1055,"volume":1738,"transactions":9,"vwap":1736},"2025-10-20",24.905,24.968,0.188,21900,{"date":1740,"open":1610,"high":1608,"low":1565,"close":1608,"change":734,"percent_change":59,"volume":1741,"transactions":9,"vwap":1608},"2025-10-17",7700,{"date":1743,"open":1580,"high":1713,"low":1680,"close":1744,"change":1745,"percent_change":22,"volume":1453,"transactions":9,"vwap":1744},"2025-10-16",24.669,-0.169,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":348,"volume":1684,"transactions":9,"vwap":1750},"2025-10-15",24.89,25.07,24.838,0.067,{"date":1753,"open":1754,"high":1580,"low":1754,"close":1755,"change":1756,"percent_change":189,"volume":1074,"transactions":9,"vwap":1755},"2025-10-14",24.52,24.771,0.086,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-13",24.55,24.72,24.685,0.453,1.87,8000,{"date":1766,"open":1580,"high":1580,"low":25,"close":25,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":25},"2025-10-10",-0.554,-2.24,20700,{"date":1771,"open":1725,"high":1725,"low":1608,"close":1772,"change":1773,"percent_change":1774,"volume":905,"transactions":9,"vwap":1772},"2025-10-09",24.786,-0.194,-0.78,{"date":1776,"open":1713,"high":1777,"low":1558,"close":1687,"change":1778,"percent_change":684,"volume":961,"transactions":9,"vwap":1687},"2025-10-08",25.02,0.061,{"date":1780,"open":1777,"high":1777,"low":1566,"close":1781,"change":1782,"percent_change":1783,"volume":976,"transactions":9,"vwap":1781},"2025-10-07",24.919,-0.116,-0.46,{"date":1785,"open":1786,"high":1786,"low":1731,"close":1787,"change":1788,"percent_change":640,"volume":1627,"transactions":9,"vwap":1787},"2025-10-06",25.16,25.035,0.025,{"date":1790,"open":1621,"high":1488,"low":1731,"close":1731,"change":1791,"percent_change":805,"volume":1458,"transactions":9,"vwap":1731},"2025-10-03",0.058,{"date":181,"open":1793,"high":1793,"low":1713,"close":1794,"change":1795,"percent_change":152,"volume":1796,"transactions":9,"vwap":1794},25.040001,24.952,-0.088,94400]