[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RJMI":3,"homepage-market-summary":30,"stock-historical-RJMI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RJMI","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 Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8987,0.935688,"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},23.9,23.865,23.91,23.85,23.985,-0.085,-0.35,32423,26.09,23.77,10686.920300746033,5.6,255,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":23,"price":153,"is_up":68},"Comm Services","XLC",111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},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},10915,2783303.915788,-4.5,"2025-10-02",[183,186,193,204,212,222,233,240,249,258,266,276,284,292,299,309,317,326,334,343,353,360,367,376,385,392,401,409,415,423,432,440,446,453,458,464,472,477,483,489,498,506,514,520,525,530,538,546,554,559,566,571,576,581,589,598,606,614,620,628,636,642,648,652,660,667,672,678,684,689,694,702,707,711,717,723,729,734,739,743,746,749,753,756,762,764,767,771,774,778,783,787,790,793,797,802,808,813,817,821,826,830,836,841,843,846,849,853,856,863,866,872,877,881,886,890,893,895,899,905,909,912,915,918,921,924,927,930,934,937,941,946,952,958,963,967,971,976,980,985,989,993,995,997,1002,1007,1012,1015,1019,1022,1025,1029,1035,1041,1046,1050,1057,1061,1068,1076,1081,1085,1089,1094,1099,1102,1107,1110,1114,1117,1120,1122,1125,1128,1131,1135,1139,1141,1143,1147,1150,1153,1156,1159,1162,1165,1168,1172,1174,1177,1179,1182,1184,1187,1190,1193,1196,1201,1204,1207,1209,1212,1215,1217,1220,1226,1230,1235,1238,1241,1244,1248,1251,1253,1256,1259,1263,1265,1268,1270,1273,1275,1277,1280,1283,1287,1290,1292,1295,1298,1301,1303,1305,1307,1312,1316,1321,1324,1326,1329,1331,1333,1336,1338,1341,1347,1349,1351,1354,1360,1364,1367,1371,1374,1380],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},41,23.8935,{"date":40,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":123,"volume":190,"transactions":191,"vwap":192},23.97,24.02,-0.03,17113.5955,23,23.9947,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",23.99,24.03,23.94,24.015,0.0315,0.13,58906.5955,30,23.9552,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":159,"volume":210,"transactions":191,"vwap":211},"2026-10-02",24.25,23.98,23.9835,-0.0568,45365.5955,24.0363,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",24.07,24.04,24.0403,0.1517,0.64,3244.5955,16,24.0597,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",23.89,23.93,23.88,23.8886,0.0936,0.39,19290.5955,18,23.9199,{"date":234,"open":197,"high":197,"low":26,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":231,"vwap":239},"2026-09-29",23.795,-0.0613,-0.26,22284.5955,23.7941,{"date":241,"open":19,"high":19,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",23.8,23.8563,-0.1787,-0.74,31211.5955,25,23.8651,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",24.14,24.035,-0.125,-0.52,563.5955,10,24.1171,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":254,"volume":263,"transactions":264,"vwap":265},"2026-09-24",24.2702,24.16,-0.1257,5284.2928,17,24.1795,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",24.47,24.21,24.2857,-0.1593,-0.65,5165.5955,15,24.3186,{"date":277,"open":278,"high":279,"low":278,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":256,"vwap":283},"2026-09-22",24.445,24.46,-0.01,-0.04,1856.5955,24.4542,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":148,"volume":289,"transactions":290,"vwap":291},"2026-09-21",24.4308,24.455,-0.005,610.5955,12,24.4426,{"date":293,"open":294,"high":279,"low":294,"close":279,"change":295,"percent_change":159,"volume":296,"transactions":297,"vwap":298},"2026-09-18",24.3904,-0.06,5285.5955,14,24.4193,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",24.53,24.54,24.52,0.055,0.22,18465.5955,61,24.5321,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":290,"vwap":316},"2026-09-16",24.51,24.465,0.01,0.04,3154.12673,24.5087,{"date":318,"open":319,"high":319,"low":320,"close":287,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",24.55,24.41,-0.08,-0.33,5001.8866,28,24.4972,{"date":327,"open":301,"high":328,"low":301,"close":329,"change":330,"percent_change":295,"volume":331,"transactions":332,"vwap":333},"2026-09-14",24.565,24.535,-0.015,11725.98194,19,24.5352,{"date":335,"open":336,"high":337,"low":301,"close":319,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",24.59,24.6,0.045,0.18,7938.5955,42,24.5849,{"date":344,"open":345,"high":302,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",24.5,24.4,24.505,-0.18,-0.73,11569.5955,32,24.4923,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":281,"percent_change":357,"volume":358,"transactions":256,"vwap":359},"2026-09-09",24.7,24.685,-0.16,1394.1091,24.7004,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":256,"vwap":366},"2026-09-08",24.725,-0.0219,-0.09,85.5955,24.7406,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":297,"vwap":375},"2026-09-04",24.79,24.85,24.7469,-0.0114,-0.05,20542.5955,24.8056,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",24.86,24.7583,-0.0667,-0.27,111.16666,9,24.8587,{"date":386,"open":370,"high":370,"low":387,"close":388,"change":280,"percent_change":281,"volume":389,"transactions":390,"vwap":391},"2026-09-02",24.76,24.825,45327.5955,21,24.7709,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",24.8,24.835,-0.0901,-0.36,1013.5955,13,24.8009,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":108,"volume":407,"transactions":231,"vwap":408},"2026-08-31",24.92,24.97,24.9251,-0.1199,1879.5955,24.9439,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":189,"percent_change":123,"volume":413,"transactions":256,"vwap":414},"2026-08-28",25.09,25.045,1969.5955,25.087,{"date":416,"open":411,"high":411,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":274,"vwap":422},"2026-08-27",25.05,25.075,-0.0169,-0.07,28709.5955,25.0744,{"date":424,"open":425,"high":426,"low":411,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":191,"vwap":431},"2026-08-26",25.12,25.13,25.0919,-0.0531,-0.21,7982.5955,25.1186,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":304,"percent_change":305,"volume":438,"transactions":231,"vwap":439},"2026-08-25",25.14,25.16,25.11,25.145,13866.5955,25.1341,{"date":441,"open":442,"high":436,"low":443,"close":411,"change":330,"percent_change":295,"volume":444,"transactions":264,"vwap":445},"2026-08-24",25.1,25.03,7147.5955,25.1017,{"date":447,"open":448,"high":436,"low":443,"close":449,"change":450,"percent_change":450,"volume":451,"transactions":264,"vwap":452},"2026-08-21",25.07,25.105,0,5844.5955,25.0952,{"date":454,"open":411,"high":449,"low":411,"close":449,"change":373,"percent_change":455,"volume":456,"transactions":274,"vwap":457},"2026-08-20",-0.2,1168.5955,25.0943,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":314,"percent_change":462,"volume":463,"transactions":290,"vwap":460},"2026-08-19",25.18,25.155,0.16,41596.5955,{"date":465,"open":434,"high":466,"low":467,"close":468,"change":450,"percent_change":450,"volume":469,"transactions":470,"vwap":471},"2026-08-18",25.17,25.08,25.115,23201.5955,198,25.1049,{"date":473,"open":460,"high":460,"low":468,"close":468,"change":364,"percent_change":397,"volume":474,"transactions":475,"vwap":476},"2026-08-17",33496.7166,82,25.1458,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":373,"percent_change":455,"volume":481,"transactions":383,"vwap":482},"2026-08-14",25.2,25.205,7927.7166,25.2001,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":314,"percent_change":462,"volume":487,"transactions":290,"vwap":488},"2026-08-13",25.28,25.255,2224.7166,25.2799,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":332,"vwap":497},"2026-08-12",25.23,25.21,25.215,0.03,0.12,5957.7166,25.2207,{"date":499,"open":479,"high":479,"low":435,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",25.185,0.02,0.08,9920.7166,57,25.1713,{"date":507,"open":479,"high":479,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":184,"vwap":513},"2026-08-10",25.15,25.165,-0.025,-0.1,4172.8746,25.1741,{"date":515,"open":516,"high":479,"low":460,"close":516,"change":304,"percent_change":305,"volume":517,"transactions":518,"vwap":519},"2026-08-07",25.19,2774.7166,26,25.1948,{"date":521,"open":435,"high":435,"low":522,"close":522,"change":330,"percent_change":295,"volume":523,"transactions":264,"vwap":524},"2026-08-06",25.135,12763.7166,25.1487,{"date":526,"open":435,"high":435,"low":426,"close":508,"change":501,"percent_change":502,"volume":527,"transactions":528,"vwap":529},"2026-08-05",3838.41806,31,25.1412,{"date":531,"open":436,"high":532,"low":436,"close":426,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",25.1599,0.0791,0.32,8346.517318,40,25.1303,{"date":539,"open":448,"high":448,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":332,"vwap":545},"2026-08-03",25.04,25.0509,0.0259,0.1,4026.7166,25.0553,{"date":547,"open":443,"high":540,"low":548,"close":549,"change":511,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",24.99,25.025,-0.4,5031.7166,22,25.0053,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":281,"percent_change":357,"volume":557,"transactions":383,"vwap":558},"2026-07-30",25.125,99.7166,25.1163,{"date":560,"open":479,"high":561,"low":509,"close":509,"change":562,"percent_change":237,"volume":563,"transactions":564,"vwap":565},"2026-07-29",25.22,-0.065,8697.7166,70,25.207,{"date":567,"open":561,"high":568,"low":561,"close":491,"change":501,"percent_change":502,"volume":569,"transactions":399,"vwap":570},"2026-07-28",25.25,5512.7166,25.2359,{"date":572,"open":561,"high":491,"low":479,"close":492,"change":314,"percent_change":462,"volume":573,"transactions":574,"vwap":575},"2026-07-27",13912.94507,67,25.2208,{"date":577,"open":434,"high":460,"low":434,"close":466,"change":578,"percent_change":462,"volume":579,"transactions":191,"vwap":580},"2026-07-24",0.0399,4744.7166,25.1685,{"date":582,"open":435,"high":435,"low":583,"close":584,"change":585,"percent_change":349,"volume":586,"transactions":587,"vwap":588},"2026-07-23",25.06,25.1301,-0.1849,4363.7166,38,25.1002,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":103,"volume":595,"transactions":596,"vwap":597},"2026-07-22",25.35,25.31,25.315,-0.0756,40612.2236,27,25.3288,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":237,"volume":604,"transactions":552,"vwap":605},"2026-07-21",25.45,25.39,25.3906,-0.0672,44696.98457,25.3917,{"date":607,"open":608,"high":608,"low":600,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":264,"vwap":613},"2026-07-20",25.49,25.4578,-0.0272,-0.11,6521.7166,25.4792,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":148,"percent_change":321,"volume":617,"transactions":618,"vwap":619},"2026-07-17",25.485,10.50384,8,25.5008,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":220,"vwap":627},"2026-07-16",25.55,25.505,-0.055,-0.22,14169.7166,25.5292,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":297,"vwap":635},"2026-07-15",25.6,25.56,-0.035,-0.14,7256.7166,25.5853,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":313,"percent_change":314,"volume":640,"transactions":618,"vwap":641},"2026-07-14",25.63,25.595,594.7166,25.6297,{"date":643,"open":630,"high":644,"low":645,"close":645,"change":281,"percent_change":357,"volume":646,"transactions":552,"vwap":647},"2026-07-13",25.61,25.585,11423.7166,25.6001,{"date":649,"open":644,"high":650,"low":622,"close":650,"change":280,"percent_change":281,"volume":651,"transactions":9,"vwap":650},"2026-07-10",25.625,1700,{"date":653,"open":654,"high":655,"low":638,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-09",25.64,25.68,25.635,0.015,0.06,5000,{"date":661,"open":638,"high":654,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-08",25.615,25.62,-0.075,-0.29,3900,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":295,"percent_change":671,"volume":666,"transactions":9,"vwap":670},"2026-07-07",25.72,25.695,-0.23,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":313,"percent_change":314,"volume":677,"transactions":9,"vwap":675},"2026-07-06",25.74,25.755,25.735,3400,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":501,"percent_change":502,"volume":683,"transactions":9,"vwap":682},"2026-07-02",25.82,25.71,25.745,6100,{"date":685,"open":655,"high":674,"low":686,"close":687,"change":148,"percent_change":321,"volume":688,"transactions":9,"vwap":687},"2026-07-01",25.66,25.725,14100,{"date":690,"open":691,"high":692,"low":681,"close":682,"change":295,"percent_change":671,"volume":693,"transactions":9,"vwap":682},"2026-06-30",25.73,25.75,14200,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-29",25.79,25.81,25.805,0.05,0.19,12000,{"date":703,"open":675,"high":704,"low":675,"close":675,"change":705,"percent_change":501,"volume":706,"transactions":9,"vwap":675},"2026-06-26",25.76,0.005,4800,{"date":708,"open":704,"high":704,"low":709,"close":692,"change":313,"percent_change":314,"volume":710,"transactions":9,"vwap":692},"2026-06-25",25.743,2300,{"date":712,"open":691,"high":704,"low":713,"close":674,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":674},"2026-06-24",25.719,0.065,0.25,6600,{"date":718,"open":669,"high":669,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-23",25.675,-0.034,-0.13,3500,{"date":724,"open":725,"high":691,"low":725,"close":726,"change":727,"percent_change":699,"volume":728,"transactions":9,"vwap":726},"2026-06-22",25.7,25.709,0.014,8600,{"date":730,"open":725,"high":669,"low":670,"close":670,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":670},"2026-06-18",0.09,0.35,14600,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":281,"percent_change":357,"volume":738,"transactions":9,"vwap":737},"2026-06-17",25.67,25.605,3700,{"date":740,"open":719,"high":719,"low":654,"close":741,"change":705,"percent_change":501,"volume":742,"transactions":9,"vwap":741},"2026-06-16",25.645,600,{"date":744,"open":638,"high":686,"low":638,"close":654,"change":632,"percent_change":633,"volume":745,"transactions":9,"vwap":654},"2026-06-15",2100,{"date":747,"open":748,"high":655,"low":748,"close":719,"change":288,"percent_change":148,"volume":728,"transactions":9,"vwap":719},"2026-06-12",25.59,{"date":750,"open":751,"high":655,"low":630,"close":655,"change":714,"percent_change":715,"volume":752,"transactions":9,"vwap":655},"2026-06-11",25.65,9200,{"date":754,"open":654,"high":654,"low":630,"close":662,"change":295,"percent_change":671,"volume":755,"transactions":9,"vwap":662},"2026-06-10",11300,{"date":757,"open":686,"high":758,"low":751,"close":719,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":719},"2026-06-09",25.69,0.035,0.14,51300,{"date":763,"open":686,"high":686,"low":638,"close":654,"change":657,"percent_change":658,"volume":677,"transactions":9,"vwap":654},"2026-06-08",{"date":765,"open":766,"high":766,"low":737,"close":650,"change":281,"percent_change":357,"volume":706,"transactions":9,"vwap":650},"2026-06-05",25.77,{"date":768,"open":736,"high":655,"low":751,"close":769,"change":501,"percent_change":502,"volume":770,"transactions":9,"vwap":769},"2026-06-04",25.665,5500,{"date":772,"open":662,"high":686,"low":662,"close":741,"change":330,"percent_change":295,"volume":773,"transactions":9,"vwap":741},"2026-06-03",10500,{"date":775,"open":686,"high":686,"low":686,"close":686,"change":699,"percent_change":776,"volume":777,"transactions":9,"vwap":686},"2026-06-02",0.2,1200,{"date":779,"open":780,"high":663,"low":780,"close":644,"change":781,"percent_change":543,"volume":782,"transactions":9,"vwap":644},"2026-06-01",25.535,0.025,9000,{"date":784,"open":785,"high":630,"low":785,"close":645,"change":189,"percent_change":123,"volume":786,"transactions":9,"vwap":645},"2026-05-29",25.57,1900,{"date":788,"open":654,"high":654,"low":631,"close":662,"change":699,"percent_change":776,"volume":789,"transactions":9,"vwap":662},"2026-05-28",4400,{"date":791,"open":644,"high":644,"low":622,"close":792,"change":338,"percent_change":339,"volume":677,"transactions":9,"vwap":792},"2026-05-27",25.565,{"date":794,"open":600,"high":795,"low":600,"close":795,"change":760,"percent_change":796,"volume":722,"transactions":9,"vwap":795},"2026-05-26",25.52,0.55,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":502,"volume":683,"transactions":9,"vwap":800},"2026-05-22",25.42,25.38,0.021,{"date":803,"open":804,"high":800,"low":804,"close":805,"change":806,"percent_change":501,"volume":807,"transactions":9,"vwap":805},"2026-05-21",25.29,25.359,0.004,3600,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":314,"percent_change":462,"volume":742,"transactions":9,"vwap":812},"2026-05-20",25.36,25.34,25.355,{"date":814,"open":485,"high":593,"low":485,"close":593,"change":511,"percent_change":815,"volume":816,"transactions":9,"vwap":593},"2026-05-19",-0.39,3200,{"date":818,"open":800,"high":819,"low":800,"close":819,"change":314,"percent_change":462,"volume":820,"transactions":9,"vwap":819},"2026-05-18",25.415,4900,{"date":822,"open":591,"high":823,"low":591,"close":823,"change":348,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-15",25.375,-0.7,9400,{"date":827,"open":795,"high":828,"low":795,"close":828,"change":313,"percent_change":314,"volume":829,"transactions":9,"vwap":828},"2026-05-14",25.555,8000,{"date":831,"open":832,"high":622,"low":832,"close":833,"change":834,"percent_change":420,"volume":835,"transactions":9,"vwap":833},"2026-05-13",25.53,25.545,-0.019,7000,{"date":837,"open":631,"high":785,"low":622,"close":838,"change":839,"percent_change":123,"volume":840,"transactions":9,"vwap":838},"2026-05-12",25.564,-0.031,23400,{"date":842,"open":630,"high":662,"low":748,"close":639,"change":450,"percent_change":450,"volume":777,"transactions":9,"vwap":639},"2026-05-11",{"date":844,"open":630,"high":630,"low":639,"close":639,"change":657,"percent_change":658,"volume":845,"transactions":9,"vwap":639},"2026-05-08",100,{"date":847,"open":848,"high":748,"low":848,"close":848,"change":450,"percent_change":450,"volume":789,"transactions":9,"vwap":848},"2026-05-07",25.58,{"date":850,"open":848,"high":848,"low":785,"close":848,"change":851,"percent_change":852,"volume":742,"transactions":9,"vwap":848},"2026-05-06",0.075,0.29,{"date":854,"open":795,"high":780,"low":623,"close":623,"change":313,"percent_change":314,"volume":855,"transactions":9,"vwap":623},"2026-05-05",5400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":373,"percent_change":455,"volume":862,"transactions":9,"vwap":861},"2026-05-04",25.5,25.51,25.46,25.495,2200,{"date":864,"open":785,"high":785,"low":832,"close":833,"change":501,"percent_change":502,"volume":865,"transactions":9,"vwap":833},"2026-05-01",8100,{"date":867,"open":832,"high":832,"low":868,"close":869,"change":870,"percent_change":348,"volume":871,"transactions":9,"vwap":869},"2026-04-30",25.515,25.525,-0.047,1100,{"date":873,"open":655,"high":655,"low":874,"close":874,"change":875,"percent_change":429,"volume":876,"transactions":9,"vwap":874},"2026-04-29",25.572,-0.053,400,{"date":878,"open":663,"high":650,"low":644,"close":650,"change":879,"percent_change":321,"volume":880,"transactions":9,"vwap":650},"2026-04-28",-0.021,2700,{"date":882,"open":769,"high":736,"low":795,"close":883,"change":884,"percent_change":281,"volume":885,"transactions":9,"vwap":883},"2026-04-27",25.646,-0.009,32000,{"date":887,"open":654,"high":686,"low":654,"close":888,"change":781,"percent_change":543,"volume":889,"transactions":9,"vwap":888},"2026-04-24",25.655,16300,{"date":891,"open":751,"high":751,"low":638,"close":638,"change":705,"percent_change":501,"volume":892,"transactions":9,"vwap":638},"2026-04-23",6000,{"date":894,"open":638,"high":751,"low":650,"close":650,"change":705,"percent_change":501,"volume":862,"transactions":9,"vwap":650},"2026-04-22",{"date":896,"open":654,"high":654,"low":663,"close":663,"change":897,"percent_change":364,"volume":898,"transactions":9,"vwap":663},"2026-04-21",-0.024,4100,{"date":900,"open":644,"high":751,"low":644,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-20",25.644,0.019,0.07,2800,{"date":906,"open":736,"high":736,"low":663,"close":650,"change":502,"percent_change":907,"volume":908,"transactions":9,"vwap":650},"2026-04-17",0.31,10800,{"date":910,"open":631,"high":785,"low":833,"close":833,"change":501,"percent_change":502,"volume":911,"transactions":9,"vwap":833},"2026-04-16",6200,{"date":913,"open":622,"high":622,"low":869,"close":869,"change":189,"percent_change":123,"volume":914,"transactions":9,"vwap":869},"2026-04-15",7500,{"date":916,"open":631,"high":785,"low":622,"close":828,"change":280,"percent_change":281,"volume":917,"transactions":9,"vwap":828},"2026-04-14",36300,{"date":919,"open":832,"high":792,"low":859,"close":792,"change":699,"percent_change":776,"volume":920,"transactions":9,"vwap":792},"2026-04-13",12200,{"date":922,"open":631,"high":631,"low":868,"close":868,"change":281,"percent_change":357,"volume":923,"transactions":9,"vwap":868},"2026-04-10",2600,{"date":925,"open":795,"high":848,"low":795,"close":828,"change":699,"percent_change":776,"volume":926,"transactions":9,"vwap":828},"2026-04-09",5200,{"date":928,"open":622,"high":622,"low":623,"close":623,"change":731,"percent_change":732,"volume":929,"transactions":9,"vwap":623},"2026-04-08",2900,{"date":931,"open":932,"high":799,"low":932,"close":819,"change":314,"percent_change":462,"volume":933,"transactions":9,"vwap":819},"2026-04-07",25.41,18000,{"date":935,"open":799,"high":799,"low":936,"close":823,"change":280,"percent_change":281,"volume":892,"transactions":9,"vwap":823},"2026-04-06",25.37,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":699,"volume":845,"transactions":9,"vwap":939},"2026-04-02",25.385,0.013,{"date":942,"open":936,"high":601,"low":591,"close":943,"change":944,"percent_change":715,"volume":945,"transactions":9,"vwap":943},"2026-04-01",25.372,0.064,9800,{"date":947,"open":804,"high":948,"low":949,"close":950,"change":951,"percent_change":731,"volume":659,"transactions":9,"vwap":950},"2026-03-31",25.33,25.27,25.308,0.023,{"date":953,"open":954,"high":804,"low":954,"close":955,"change":956,"percent_change":776,"volume":957,"transactions":9,"vwap":955},"2026-03-30",25.24,25.285,0.051,11900,{"date":959,"open":491,"high":568,"low":561,"close":960,"change":961,"percent_change":-6,"volume":962,"transactions":9,"vwap":960},"2026-03-27",25.234,-0.001,1600,{"date":964,"open":949,"high":949,"low":491,"close":965,"change":295,"percent_change":159,"volume":966,"transactions":9,"vwap":965},"2026-03-26",25.235,18600,{"date":968,"open":804,"high":969,"low":949,"close":970,"change":699,"percent_change":776,"volume":782,"transactions":9,"vwap":970},"2026-03-25",25.3,25.295,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":245,"volume":176,"transactions":9,"vwap":974},"2026-03-24",25.323,25.245,-0.189,{"date":977,"open":932,"high":600,"low":932,"close":978,"change":979,"percent_change":732,"volume":710,"transactions":9,"vwap":978},"2026-03-23",25.434,0.089,{"date":981,"open":832,"high":832,"low":982,"close":982,"change":625,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-20",25.345,-0.86,9100,{"date":986,"open":785,"high":785,"low":987,"close":792,"change":189,"percent_change":123,"volume":988,"transactions":9,"vwap":792},"2026-03-19",25.54,700,{"date":990,"open":669,"high":669,"low":639,"close":639,"change":991,"percent_change":348,"volume":992,"transactions":9,"vwap":639},"2026-03-18",-0.045,2000,{"date":994,"open":654,"high":654,"low":654,"close":654,"change":330,"percent_change":295,"volume":992,"transactions":9,"vwap":654},"2026-03-17",{"date":996,"open":686,"high":736,"low":654,"close":888,"change":806,"percent_change":501,"volume":755,"transactions":9,"vwap":888},"2026-03-16",{"date":998,"open":638,"high":888,"low":644,"close":999,"change":1000,"percent_change":1001,"volume":659,"transactions":9,"vwap":999},"2026-03-13",25.651,0.076,0.3,{"date":1003,"open":736,"high":736,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":789,"transactions":9,"vwap":1004},"2026-03-12",25.575,-0.072,-0.28,{"date":1008,"open":669,"high":669,"low":638,"close":1009,"change":1010,"percent_change":1011,"volume":904,"transactions":9,"vwap":1009},"2026-03-11",25.647,-0.108,-0.42,{"date":1013,"open":766,"high":1014,"low":675,"close":675,"change":834,"percent_change":420,"volume":782,"transactions":9,"vwap":675},"2026-03-10",25.8,{"date":1016,"open":692,"high":1017,"low":692,"close":1017,"change":902,"percent_change":903,"volume":1018,"transactions":9,"vwap":1017},"2026-03-09",25.774,6800,{"date":1020,"open":704,"high":766,"low":675,"close":675,"change":148,"percent_change":321,"volume":1021,"transactions":9,"vwap":675},"2026-03-06",4200,{"date":1023,"open":766,"high":696,"low":766,"close":1024,"change":510,"percent_change":511,"volume":745,"transactions":9,"vwap":1024},"2026-03-05",25.775,{"date":1026,"open":1014,"high":1027,"low":1014,"close":1014,"change":288,"percent_change":148,"volume":1028,"transactions":9,"vwap":1014},"2026-03-04",25.83,20200,{"date":1030,"open":1031,"high":1031,"low":696,"close":698,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":698},"2026-03-03",25.85,-0.145,-0.56,37700,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":664,"percent_change":665,"volume":1040,"transactions":9,"vwap":1039},"2026-03-02",25.98,25.925,25.95,21500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":295,"percent_change":671,"volume":957,"transactions":9,"vwap":1045},"2026-02-27",26.048,26.08,26.025,{"date":1047,"open":1048,"high":25,"low":1048,"close":1049,"change":699,"percent_change":700,"volume":908,"transactions":9,"vwap":1049},"2026-02-26",26.049999,26.084999,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":313,"percent_change":314,"volume":1056,"transactions":9,"vwap":1055},"2026-02-25",26.040001,26.07,26.02,26.035,4700,{"date":1058,"open":1059,"high":1048,"low":1059,"close":1045,"change":494,"percent_change":495,"volume":1060,"transactions":9,"vwap":1045},"2026-02-24",26.018999,16900,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":450,"volume":1067,"transactions":9,"vwap":1065},"2026-02-23",25.99,26.01,25.995,0.001,4500,{"date":1069,"open":1037,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-02-20",26.014999,25.97,25.994,0.029,0.11,2400,{"date":1077,"open":1078,"high":1037,"low":1078,"close":1079,"change":657,"percent_change":658,"volume":1080,"transactions":9,"vwap":1079},"2026-02-19",25.86,25.965,6300,{"date":1082,"open":1083,"high":1071,"low":1083,"close":1039,"change":288,"percent_change":148,"volume":1084,"transactions":9,"vwap":1039},"2026-02-18",25.94,7100,{"date":1086,"open":1039,"high":1087,"low":1039,"close":1087,"change":494,"percent_change":495,"volume":1088,"transactions":9,"vwap":1087},"2026-02-17",25.955,13200,{"date":1090,"open":1083,"high":1091,"low":1092,"close":1038,"change":501,"percent_change":502,"volume":1093,"transactions":9,"vwap":1038},"2026-02-13",25.96,25.92,15900,{"date":1095,"open":1096,"high":1092,"low":1096,"close":1097,"change":658,"percent_change":1098,"volume":862,"transactions":9,"vwap":1097},"2026-02-12",25.89,25.905,0.23,{"date":1100,"open":680,"high":1078,"low":680,"close":1101,"change":148,"percent_change":321,"volume":988,"transactions":9,"vwap":1101},"2026-02-11",25.845,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":781,"percent_change":543,"volume":820,"transactions":9,"vwap":1106},"2026-02-10",25.87,25.91,25.865,{"date":1108,"open":1031,"high":1104,"low":1109,"close":1109,"change":781,"percent_change":543,"volume":855,"transactions":9,"vwap":1109},"2026-02-09",25.84,{"date":1111,"open":1027,"high":1027,"low":1112,"close":1113,"change":330,"percent_change":295,"volume":984,"transactions":9,"vwap":1113},"2026-02-06",25.78,25.815,{"date":1115,"open":696,"high":1027,"low":696,"close":1027,"change":502,"percent_change":907,"volume":1116,"transactions":9,"vwap":1027},"2026-02-05",11800,{"date":1118,"open":692,"high":1112,"low":692,"close":692,"change":705,"percent_change":501,"volume":1119,"transactions":9,"vwap":692},"2026-02-04",19600,{"date":1121,"open":681,"high":682,"low":725,"close":682,"change":338,"percent_change":339,"volume":710,"transactions":9,"vwap":682},"2026-02-03",{"date":1123,"open":725,"high":691,"low":725,"close":725,"change":450,"percent_change":450,"volume":1124,"transactions":9,"vwap":725},"2026-02-02",24300,{"date":1126,"open":736,"high":681,"low":736,"close":725,"change":148,"percent_change":321,"volume":1127,"transactions":9,"vwap":725},"2026-01-30",11000,{"date":1129,"open":692,"high":704,"low":669,"close":669,"change":330,"percent_change":295,"volume":1130,"transactions":9,"vwap":669},"2026-01-29",33000,{"date":1132,"open":669,"high":704,"low":669,"close":676,"change":1133,"percent_change":1074,"volume":1134,"transactions":9,"vwap":676},"2026-01-28",0.028,5600,{"date":1136,"open":669,"high":691,"low":1137,"close":1137,"change":1138,"percent_change":280,"volume":1018,"transactions":9,"vwap":1137},"2026-01-27",25.707,-0.003,{"date":1140,"open":725,"high":669,"low":758,"close":681,"change":699,"percent_change":700,"volume":945,"transactions":9,"vwap":681},"2026-01-26",{"date":1142,"open":655,"high":670,"low":686,"close":686,"change":313,"percent_change":314,"volume":1021,"transactions":9,"vwap":686},"2026-01-23",{"date":1144,"open":655,"high":1145,"low":751,"close":751,"change":189,"percent_change":123,"volume":1146,"transactions":9,"vwap":751},"2026-01-22",25.685,9700,{"date":1148,"open":654,"high":670,"low":654,"close":655,"change":314,"percent_change":462,"volume":1149,"transactions":9,"vwap":655},"2026-01-21",2500,{"date":1151,"open":692,"high":692,"low":737,"close":654,"change":22,"percent_change":322,"volume":1152,"transactions":9,"vwap":654},"2026-01-20",13700,{"date":1154,"open":692,"high":692,"low":687,"close":687,"change":705,"percent_change":501,"volume":1155,"transactions":9,"vwap":687},"2026-01-16",5900,{"date":1157,"open":674,"high":674,"low":669,"close":669,"change":314,"percent_change":462,"volume":1158,"transactions":9,"vwap":669},"2026-01-15",6900,{"date":1160,"open":681,"high":681,"low":655,"close":655,"change":330,"percent_change":295,"volume":1161,"transactions":9,"vwap":655},"2026-01-14",18700,{"date":1163,"open":736,"high":670,"low":736,"close":670,"change":657,"percent_change":658,"volume":1164,"transactions":9,"vwap":670},"2026-01-13",300,{"date":1166,"open":655,"high":655,"low":655,"close":655,"change":897,"percent_change":364,"volume":1167,"transactions":9,"vwap":655},"2026-01-12",1500,{"date":1169,"open":736,"high":1170,"low":736,"close":1170,"change":1073,"percent_change":1074,"volume":1171,"transactions":9,"vwap":1170},"2026-01-09",25.704,17800,{"date":1173,"open":719,"high":719,"low":719,"close":719,"change":657,"percent_change":658,"volume":450,"transactions":9,"vwap":719},"2026-01-08",{"date":1175,"open":736,"high":655,"low":751,"close":686,"change":781,"percent_change":543,"volume":1176,"transactions":9,"vwap":686},"2026-01-07",16800,{"date":1178,"open":638,"high":656,"low":630,"close":656,"change":657,"percent_change":658,"volume":701,"transactions":9,"vwap":656},"2026-01-06",{"date":1180,"open":638,"high":654,"low":644,"close":663,"change":781,"percent_change":543,"volume":1181,"transactions":9,"vwap":663},"2026-01-05",13800,{"date":1183,"open":630,"high":630,"low":748,"close":639,"change":501,"percent_change":502,"volume":777,"transactions":9,"vwap":639},"2026-01-02",{"date":1185,"open":631,"high":848,"low":622,"close":1004,"change":373,"percent_change":455,"volume":1186,"transactions":9,"vwap":1004},"2025-12-31",7400,{"date":1188,"open":654,"high":751,"low":663,"close":650,"change":705,"percent_change":501,"volume":1189,"transactions":9,"vwap":650},"2025-12-30",7200,{"date":1191,"open":751,"high":751,"low":663,"close":663,"change":657,"percent_change":658,"volume":1192,"transactions":9,"vwap":663},"2025-12-29",30700,{"date":1194,"open":654,"high":654,"low":630,"close":737,"change":1195,"percent_change":148,"volume":1155,"transactions":9,"vwap":737},"2025-12-26",-0.006,{"date":1197,"open":748,"high":1198,"low":748,"close":1198,"change":1199,"percent_change":314,"volume":1200,"transactions":9,"vwap":1198},"2025-12-24",25.611,0.011,19300,{"date":1202,"open":748,"high":644,"low":785,"close":630,"change":705,"percent_change":501,"volume":1203,"transactions":9,"vwap":630},"2025-12-23",20300,{"date":1205,"open":748,"high":644,"low":748,"close":639,"change":313,"percent_change":314,"volume":1206,"transactions":9,"vwap":639},"2025-12-22",18200,{"date":1208,"open":645,"high":645,"low":645,"close":645,"change":313,"percent_change":314,"volume":450,"transactions":9,"vwap":645},"2025-12-19",{"date":1210,"open":644,"high":644,"low":785,"close":1004,"change":338,"percent_change":339,"volume":1211,"transactions":9,"vwap":1004},"2025-12-18",21600,{"date":1213,"open":795,"high":622,"low":860,"close":832,"change":330,"percent_change":295,"volume":1214,"transactions":9,"vwap":832},"2025-12-17",24400,{"date":1216,"open":795,"high":833,"low":795,"close":833,"change":759,"percent_change":760,"volume":1152,"transactions":9,"vwap":833},"2025-12-16",{"date":1218,"open":622,"high":622,"low":608,"close":859,"change":759,"percent_change":760,"volume":1219,"transactions":9,"vwap":859},"2025-12-15",83300,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":450,"percent_change":450,"volume":1225,"transactions":9,"vwap":1224},"2025-12-12",25.44,25.48,25.475,14300,{"date":1227,"open":858,"high":858,"low":1228,"close":1224,"change":501,"percent_change":502,"volume":1229,"transactions":9,"vwap":1224},"2025-12-11",25.47,106600,{"date":1231,"open":1222,"high":1223,"low":1232,"close":1233,"change":313,"percent_change":314,"volume":1234,"transactions":9,"vwap":1233},"2025-12-10",25.43,25.455,18100,{"date":1236,"open":860,"high":1228,"low":1237,"close":1237,"change":148,"percent_change":321,"volume":835,"transactions":9,"vwap":1237},"2025-12-09",25.445,{"date":1239,"open":1228,"high":1228,"low":860,"close":1240,"change":313,"percent_change":314,"volume":908,"transactions":9,"vwap":1240},"2025-12-08",25.465,{"date":1242,"open":860,"high":1228,"low":600,"close":1233,"change":961,"percent_change":-6,"volume":1243,"transactions":9,"vwap":1233},"2025-12-05",18400,{"date":1245,"open":600,"high":860,"low":1222,"close":1246,"change":1247,"percent_change":148,"volume":1171,"transactions":9,"vwap":1246},"2025-12-04",25.456,-0.004,{"date":1249,"open":608,"high":608,"low":860,"close":860,"change":288,"percent_change":148,"volume":1250,"transactions":9,"vwap":860},"2025-12-03",13500,{"date":1252,"open":1222,"high":1228,"low":1222,"close":1240,"change":450,"percent_change":450,"volume":1134,"transactions":9,"vwap":1240},"2025-12-02",{"date":1254,"open":608,"high":858,"low":1240,"close":1240,"change":562,"percent_change":164,"volume":1255,"transactions":9,"vwap":1240},"2025-12-01",4300,{"date":1257,"open":622,"high":622,"low":795,"close":832,"change":1258,"percent_change":357,"volume":651,"transactions":9,"vwap":832},"2025-11-28",-0.041,{"date":1260,"open":704,"high":704,"low":631,"close":1261,"change":1262,"percent_change":658,"volume":957,"transactions":9,"vwap":1261},"2025-11-26",25.571,0.016,{"date":1264,"open":785,"high":848,"low":828,"close":828,"change":450,"percent_change":450,"volume":898,"transactions":9,"vwap":828},"2025-11-25",{"date":1266,"open":785,"high":848,"low":828,"close":828,"change":494,"percent_change":495,"volume":1267,"transactions":9,"vwap":828},"2025-11-24",5700,{"date":1269,"open":785,"high":630,"low":869,"close":869,"change":450,"percent_change":450,"volume":1080,"transactions":9,"vwap":869},"2025-11-21",{"date":1271,"open":987,"high":987,"low":859,"close":869,"change":501,"percent_change":502,"volume":1272,"transactions":9,"vwap":869},"2025-11-20",11600,{"date":1274,"open":785,"high":785,"low":623,"close":623,"change":148,"percent_change":321,"volume":984,"transactions":9,"vwap":623},"2025-11-19",{"date":1276,"open":987,"high":987,"low":859,"close":869,"change":450,"percent_change":450,"volume":1134,"transactions":9,"vwap":869},"2025-11-18",{"date":1278,"open":663,"high":663,"low":869,"close":869,"change":699,"percent_change":776,"volume":1279,"transactions":9,"vwap":869},"2025-11-17",17500,{"date":1281,"open":691,"high":691,"low":860,"close":1224,"change":875,"percent_change":429,"volume":1282,"transactions":9,"vwap":1224},"2025-11-14",13600,{"date":1284,"open":795,"high":987,"low":859,"close":1285,"change":940,"percent_change":699,"volume":1286,"transactions":9,"vwap":1285},"2025-11-13",25.528,20100,{"date":1288,"open":748,"high":748,"low":859,"close":868,"change":632,"percent_change":633,"volume":1289,"transactions":9,"vwap":868},"2025-11-12",14400,{"date":1291,"open":608,"high":828,"low":608,"close":622,"change":338,"percent_change":339,"volume":945,"transactions":9,"vwap":622},"2025-11-11",{"date":1293,"open":795,"high":832,"low":608,"close":623,"change":330,"percent_change":295,"volume":1294,"transactions":9,"vwap":623},"2025-11-10",21200,{"date":1296,"open":795,"high":832,"low":608,"close":795,"change":781,"percent_change":543,"volume":1297,"transactions":9,"vwap":795},"2025-11-07",20000,{"date":1299,"open":795,"high":748,"low":608,"close":861,"change":313,"percent_change":314,"volume":1300,"transactions":9,"vwap":861},"2025-11-06",8300,{"date":1302,"open":861,"high":858,"low":1223,"close":616,"change":295,"percent_change":671,"volume":1243,"transactions":9,"vwap":616},"2025-11-05",{"date":1304,"open":859,"high":631,"low":859,"close":833,"change":314,"percent_change":462,"volume":1272,"transactions":9,"vwap":833},"2025-11-04",{"date":1306,"open":859,"high":795,"low":858,"close":623,"change":720,"percent_change":721,"volume":898,"transactions":9,"vwap":623},"2025-11-03",{"date":1308,"open":832,"high":622,"low":832,"close":1309,"change":1310,"percent_change":611,"volume":1311,"transactions":9,"vwap":1309},"2025-10-31",25.539,-0.029,11500,{"date":1313,"open":1223,"high":785,"low":1223,"close":1314,"change":961,"percent_change":-6,"volume":1315,"transactions":9,"vwap":1314},"2025-10-30",25.568,14700,{"date":1317,"open":644,"high":638,"low":631,"close":1318,"change":1319,"percent_change":159,"volume":1320,"transactions":9,"vwap":1318},"2025-10-29",25.569,-0.061,13300,{"date":1322,"open":674,"high":674,"low":638,"close":638,"change":494,"percent_change":495,"volume":1323,"transactions":9,"vwap":638},"2025-10-28",10700,{"date":1325,"open":644,"high":644,"low":630,"close":630,"change":705,"percent_change":501,"volume":742,"transactions":9,"vwap":630},"2025-10-27",{"date":1327,"open":748,"high":644,"low":785,"close":639,"change":501,"percent_change":502,"volume":1328,"transactions":9,"vwap":639},"2025-10-24",8900,{"date":1330,"open":987,"high":1004,"low":987,"close":1004,"change":450,"percent_change":450,"volume":1152,"transactions":9,"vwap":1004},"2025-10-23",{"date":1332,"open":631,"high":1004,"low":631,"close":1004,"change":657,"percent_change":658,"volume":1084,"transactions":9,"vwap":1004},"2025-10-22",{"date":1334,"open":622,"high":631,"low":987,"close":631,"change":759,"percent_change":760,"volume":1335,"transactions":9,"vwap":631},"2025-10-21",3800,{"date":1337,"open":832,"high":832,"low":859,"close":869,"change":699,"percent_change":776,"volume":1158,"transactions":9,"vwap":869},"2025-10-20",{"date":1339,"open":1228,"high":795,"low":860,"close":1224,"change":1340,"percent_change":189,"volume":716,"transactions":9,"vwap":1224},"2025-10-17",-0.007,{"date":1342,"open":1343,"high":795,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":782,"transactions":9,"vwap":1344},"2025-10-16",25.4,25.482,0.107,0.42,{"date":1348,"open":936,"high":823,"low":810,"close":823,"change":330,"percent_change":295,"volume":1282,"transactions":9,"vwap":823},"2025-10-15",{"date":1350,"open":936,"high":1343,"low":591,"close":601,"change":313,"percent_change":314,"volume":722,"transactions":9,"vwap":601},"2025-10-14",{"date":1352,"open":948,"high":800,"low":948,"close":800,"change":979,"percent_change":732,"volume":1353,"transactions":9,"vwap":800},"2025-10-13",10900,{"date":1355,"open":1356,"high":1357,"low":568,"close":1357,"change":1358,"percent_change":1359,"volume":855,"transactions":9,"vwap":1357},"2025-10-10",25.26,25.291,0.066,0.26,{"date":1361,"open":479,"high":1362,"low":516,"close":1362,"change":657,"percent_change":658,"volume":1363,"transactions":9,"vwap":1362},"2025-10-09",25.225,21100,{"date":1365,"open":492,"high":1366,"low":492,"close":492,"change":288,"percent_change":148,"volume":1164,"transactions":9,"vwap":492},"2025-10-08",25.229,{"date":1368,"open":516,"high":969,"low":466,"close":493,"change":1369,"percent_change":1370,"volume":908,"transactions":9,"vwap":493},"2025-10-07",0.043,0.17,{"date":1372,"open":434,"high":1373,"low":426,"close":1373,"change":288,"percent_change":148,"volume":816,"transactions":9,"vwap":1373},"2025-10-06",25.172,{"date":1375,"open":466,"high":1376,"low":435,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-10-03",25.177,0.151,0.6,3100,{"date":181,"open":1381,"high":436,"low":1382,"close":1382,"change":720,"percent_change":633,"volume":1383,"transactions":9,"vwap":1382},25.059999,25.025999,83900]