[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RJVI":3,"homepage-market-summary":28,"stock-historical-RJVI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RJVI","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 Vertical Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7746,1.14924,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.06,23.99,24.055,0.005,0.02,5592,25.68,23.93,4346.198177936508,7.4,255,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":66,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":66,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":66},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4637,1182541.94084,-4.06,"2025-10-02",[182,185,193,200,206,214,222,230,238,249,257,267,276,286,295,305,316,325,332,339,348,356,364,372,381,391,399,407,415,422,428,437,448,455,462,468,475,482,490,496,504,511,517,521,527,534,541,548,556,563,571,577,584,589,594,600,607,613,621,628,633,638,645,651,657,659,666,671,674,679,687,693,700,703,708,712,716,720,725,729,734,739,743,746,752,756,759,763,767,773,778,784,787,792,795,798,804,808,813,815,818,823,827,830,832,835,839,844,847,849,853,858,860,863,866,869,873,878,883,886,892,895,897,901,907,911,915,920,922,925,927,931,936,938,940,942,944,947,952,957,960,964,968,972,976,981,985,990,997,1002,1008,1012,1017,1021,1026,1031,1033,1036,1041,1045,1049,1053,1057,1062,1065,1068,1073,1077,1081,1084,1088,1091,1097,1103,1108,1112,1115,1120,1124,1127,1130,1133,1135,1138,1141,1145,1148,1150,1152,1155,1158,1161,1163,1166,1169,1173,1175,1180,1184,1188,1191,1198,1200,1202,1204,1206,1208,1211,1215,1218,1221,1224,1229,1231,1236,1239,1244,1247,1249,1252,1255,1260,1264,1266,1269,1273,1277,1282,1285,1289,1292,1294,1297,1301,1306,1309,1311,1316,1322,1324,1326,1329,1332,1335,1337,1339,1343,1347,1349,1353,1357,1360,1362,1365,1367],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},16,24.0081,{"date":38,"open":186,"high":187,"low":18,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},24.01,24.07,0.085,0.35,3357.9916,29,24.0284,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",23.97,0,113.37114,14,23.967,{"date":201,"open":24,"high":195,"low":24,"close":195,"change":146,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",-0.08,510.9916,15,23.9534,{"date":207,"open":208,"high":18,"low":208,"close":18,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",23.96,0.05,0.21,25676.51797,22,23.9634,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":126,"volume":220,"transactions":221,"vwap":195},"2026-09-30",24,24.02,23.94,-0.14,6650.9916,41,{"date":223,"open":17,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":204,"vwap":229},"2026-09-29",24.08,24.04,-0.047,-0.19,1810.9916,24.056,{"date":231,"open":232,"high":232,"low":224,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":183,"vwap":237},"2026-09-28",24.15,24.127,-0.138,-0.57,2626.9916,24.1336,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",24.255,24.28,24.18,24.265,0.03,0.12,7312.9916,71,24.2197,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":198,"vwap":256},"2026-09-24",24.36,24.235,-0.11,-0.45,3569.9916,24.3478,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",24.51,24.34,24.345,-0.205,-0.84,8167.9916,34,24.3753,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":146,"volume":273,"transactions":274,"vwap":275},"2026-09-22",24.53,24.55,24.47,-0.005,10103.9916,66,24.5296,{"date":277,"open":278,"high":279,"low":270,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",24.57,24.58,24.555,-0.0107,-0.04,8492.9916,37,24.5689,{"date":287,"open":269,"high":288,"low":289,"close":290,"change":291,"percent_change":219,"volume":292,"transactions":293,"vwap":294},"2026-09-18",24.584,24.525,24.5657,-0.0353,28810.9916,50,24.5276,{"date":296,"open":297,"high":298,"low":270,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",24.6,24.62,24.601,0.0963,0.39,4920.9916,25,24.5988,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",24.61,24.64,24.5,24.5047,-0.0643,-0.26,17593.9916,33,24.5878,{"date":317,"open":318,"high":278,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",24.54,24.569,-0.021,-0.09,1131.9916,13,24.5641,{"date":326,"open":327,"high":298,"low":327,"close":328,"change":21,"percent_change":329,"volume":330,"transactions":204,"vwap":331},"2026-09-14",24.5899,24.59,0.08,804.25134,24.5972,{"date":333,"open":279,"high":279,"low":278,"close":278,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",0.0338,0.14,1628.9916,19,24.5824,{"date":340,"open":270,"high":270,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",24.49,24.5362,-0.1538,-0.62,3478.9916,20,24.5453,{"date":349,"open":350,"high":351,"low":307,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":346,"vwap":355},"2026-09-09",24.65,24.69,-0.05,-0.2,1904.9916,24.6344,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":358},"2026-09-08",24.75,24.74,-0.0382,-0.15,7423.9916,18,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":227,"volume":369,"transactions":370,"vwap":371},"2026-09-04",24.82,24.7782,-0.0468,4884.9916,27,24.8153,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",24.84,24.825,0.055,0.22,1988.9916,58,24.8349,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",24.76,24.79,24.77,0.015,0.06,2377.9916,59,24.7747,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":212,"vwap":398},"2026-09-01",24.81,24.755,-0.0661,-0.27,4827.9916,24.7841,{"date":400,"open":393,"high":401,"low":393,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":204,"vwap":406},"2026-08-31",24.83,24.8211,-0.1089,-0.44,15542.9916,24.8279,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":312,"volume":412,"transactions":413,"vwap":414},"2026-08-28",24.99,24.93,-0.065,522.9916,17,24.9444,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":121,"volume":420,"transactions":212,"vwap":421},"2026-08-27",24.975,24.995,-0.03,1890.9916,24.9874,{"date":423,"open":424,"high":425,"low":426,"close":425,"change":272,"percent_change":146,"volume":427,"transactions":216,"vwap":424},"2026-08-26",25.02,25.025,25.01,3240.36091,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",24.96,25.03,0.095,0.38,1576.9916,23,25.0053,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",24.9299,24.94,24.92,24.935,0.04,0.16,536.9934,21,24.9294,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":282,"volume":453,"transactions":435,"vwap":454},"2026-08-21",24.9,24.895,-0.0105,10844.26718,24.8999,{"date":456,"open":457,"high":440,"low":458,"close":458,"change":459,"percent_change":396,"volume":460,"transactions":204,"vwap":461},"2026-08-20",24.91,24.9055,-0.0664,2157.9916,24.9116,{"date":463,"open":409,"high":303,"low":464,"close":464,"change":465,"percent_change":301,"volume":466,"transactions":413,"vwap":467},"2026-08-19",24.9719,0.0972,2166.9916,24.9945,{"date":469,"open":374,"high":470,"low":374,"close":471,"change":472,"percent_change":377,"volume":473,"transactions":204,"vwap":474},"2026-08-18",24.88,24.8747,0.054,1601.9916,24.8442,{"date":476,"open":470,"high":470,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":204,"vwap":481},"2026-08-17",24.8207,-0.0708,-0.28,143.9916,24.8793,{"date":483,"open":410,"high":410,"low":484,"close":485,"change":486,"percent_change":227,"volume":487,"transactions":488,"vwap":489},"2026-08-14",24.89,24.8915,-0.0485,1237.9916,12,24.8966,{"date":491,"open":440,"high":440,"low":440,"close":440,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":440},"2026-08-13",0.07,0.28,109.9916,9,{"date":497,"open":484,"high":484,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",24.87,0.025,0.1,2486.9916,10,24.8876,{"date":505,"open":506,"high":506,"low":374,"close":507,"change":508,"percent_change":21,"volume":509,"transactions":198,"vwap":510},"2026-08-11",24.86,24.845,0.0042,11070.9916,24.8421,{"date":512,"open":484,"high":484,"low":513,"close":513,"change":514,"percent_change":158,"volume":515,"transactions":413,"vwap":516},"2026-08-10",24.8408,-0.0592,2787.9916,24.8711,{"date":518,"open":441,"high":441,"low":450,"close":450,"change":443,"percent_change":444,"volume":519,"transactions":502,"vwap":520},"2026-08-07",1213.9916,24.9198,{"date":522,"open":470,"high":523,"low":506,"close":506,"change":524,"percent_change":101,"volume":525,"transactions":495,"vwap":526},"2026-08-06",24.885,-0.075,3717.9916,24.8802,{"date":528,"open":529,"high":530,"low":442,"close":442,"change":531,"percent_change":321,"volume":532,"transactions":303,"vwap":533},"2026-08-05",24.945,24.95,-0.022,2905.9916,24.9485,{"date":535,"open":506,"high":536,"low":506,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":363,"vwap":540},"2026-08-04",24.957,0.132,0.53,1552.5737,24.8973,{"date":542,"open":366,"high":543,"low":383,"close":375,"change":544,"percent_change":335,"volume":545,"transactions":546,"vwap":547},"2026-08-03",24.85,0.0346,4081.9916,45,24.809,{"date":549,"open":550,"high":551,"low":359,"close":551,"change":552,"percent_change":101,"volume":553,"transactions":554,"vwap":555},"2026-07-31",24.78,24.7904,-0.0756,3352.9916,44,24.7695,{"date":557,"open":470,"high":470,"low":374,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":363,"vwap":562},"2026-07-30",24.866,-0.0251,-0.1,120763.9916,24.839,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":488,"vwap":570},"2026-07-29",24.98,24.8911,-0.0989,-0.4,21371.9916,24.9799,{"date":572,"open":409,"high":409,"low":409,"close":409,"change":573,"percent_change":58,"volume":574,"transactions":575,"vwap":576},"2026-07-28",0.1117,98.9916,8,24.9953,{"date":578,"open":470,"high":484,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":488,"vwap":583},"2026-07-27",24.8783,0.0333,0.13,441.9916,24.8856,{"date":585,"open":374,"high":506,"low":401,"close":507,"change":586,"percent_change":335,"volume":587,"transactions":284,"vwap":588},"2026-07-24",0.035,2247.9916,24.8503,{"date":590,"open":591,"high":393,"low":591,"close":393,"change":411,"percent_change":312,"volume":592,"transactions":502,"vwap":593},"2026-07-23",24.8,4235.9916,24.8071,{"date":595,"open":506,"high":450,"low":506,"close":596,"change":597,"percent_change":443,"volume":598,"transactions":575,"vwap":599},"2026-07-22",24.875,0.01,2204.9916,24.8963,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":158,"volume":604,"transactions":605,"vwap":606},"2026-07-21",24.865,-0.0603,105,7,24.8661,{"date":608,"open":440,"high":440,"low":457,"close":609,"change":610,"percent_change":116,"volume":611,"transactions":495,"vwap":612},"2026-07-20",24.9253,-0.0797,6298,24.9218,{"date":614,"open":615,"high":615,"low":303,"close":616,"change":617,"percent_change":443,"volume":618,"transactions":619,"vwap":620},"2026-07-17",25.07,25.005,0.0102,2256,36,25.0146,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":493,"volume":626,"transactions":198,"vwap":627},"2026-07-16",24.905,24.9948,0.0698,3661,24.966,{"date":629,"open":440,"high":440,"low":457,"close":630,"change":586,"percent_change":335,"volume":631,"transactions":198,"vwap":632},"2026-07-15",24.925,3849,24.9278,{"date":634,"open":635,"high":484,"low":635,"close":484,"change":146,"percent_change":202,"volume":636,"transactions":488,"vwap":637},"2026-07-14",24.8594,996,24.8838,{"date":639,"open":410,"high":440,"low":457,"close":457,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-13",-0.055,-0.22,8998,139,24.9365,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-10",24.965,-0.002,-0.01,100,{"date":652,"open":440,"high":653,"low":440,"close":654,"change":655,"percent_change":244,"volume":656,"transactions":9,"vwap":654},"2026-07-09",24.979,24.967,0.007,4300,{"date":658,"open":430,"high":430,"low":430,"close":430,"change":202,"percent_change":116,"volume":650,"transactions":9,"vwap":430},"2026-07-08",{"date":660,"open":661,"high":662,"low":565,"close":663,"change":664,"percent_change":219,"volume":665,"transactions":9,"vwap":663},"2026-07-07",25.045,25.12,25.040001,-0.035,11000,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":196,"percent_change":196,"volume":670,"transactions":9,"vwap":669},"2026-07-06",25.030001,25.075001,300,{"date":672,"open":669,"high":669,"low":669,"close":669,"change":673,"percent_change":58,"volume":650,"transactions":9,"vwap":669},"2026-07-02",0.113,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":650,"transactions":9,"vwap":676},"2026-07-01",24.962,-0.103,-0.41,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-30",25.094999,25.115,25.065001,-0.13,-0.52,12400,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":655,"percent_change":244,"volume":692,"transactions":9,"vwap":690},"2026-06-29",25.19,25.195,25.16,1900,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":581,"volume":699,"transactions":9,"vwap":697},"2026-06-26",25.18,25.23,25.188,0.033,3100,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":244,"percent_change":245,"volume":196,"transactions":9,"vwap":702},"2026-06-25",25.155,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":376,"percent_change":377,"volume":707,"transactions":9,"vwap":706},"2026-06-24",25.14,25.125,400,{"date":709,"open":615,"high":615,"low":615,"close":615,"change":710,"percent_change":711,"volume":196,"transactions":9,"vwap":615},"2026-06-23",0.065,0.26,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":282,"percent_change":715,"volume":650,"transactions":9,"vwap":714},"2026-06-22",25.0049992,-0.16,{"date":717,"open":718,"high":718,"low":661,"close":661,"change":499,"percent_change":500,"volume":719,"transactions":9,"vwap":661},"2026-06-18",25.17,900,{"date":721,"open":718,"high":718,"low":426,"close":424,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":424},"2026-06-17",-0.135,-0.54,10100,{"date":726,"open":691,"high":718,"low":702,"close":702,"change":727,"percent_change":492,"volume":728,"transactions":9,"vwap":702},"2026-06-16",0.018,3300,{"date":730,"open":689,"high":689,"low":731,"close":731,"change":732,"percent_change":597,"volume":733,"transactions":9,"vwap":731},"2026-06-15",25.137,0.002,5300,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":21,"percent_change":329,"volume":699,"transactions":9,"vwap":738},"2026-06-12",25.13,25.15,25.135,{"date":740,"open":424,"high":682,"low":424,"close":682,"change":335,"percent_change":741,"volume":742,"transactions":9,"vwap":682},"2026-06-11",0.56,500,{"date":744,"open":417,"high":417,"low":417,"close":417,"change":745,"percent_change":321,"volume":196,"transactions":9,"vwap":417},"2026-06-10",-0.023,{"date":747,"open":409,"high":714,"low":565,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-09",24.998,0.078,0.31,1500,{"date":753,"open":441,"high":440,"low":441,"close":441,"change":754,"percent_change":158,"volume":755,"transactions":9,"vwap":441},"2026-06-08",-0.06,1600,{"date":757,"open":303,"high":663,"low":565,"close":565,"change":560,"percent_change":568,"volume":758,"transactions":9,"vwap":565},"2026-06-05",1300,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":376,"percent_change":377,"volume":670,"transactions":9,"vwap":762},"2026-06-04",25.09,25.08,{"date":764,"open":668,"high":668,"low":425,"close":425,"change":765,"percent_change":479,"volume":766,"transactions":9,"vwap":425},"2026-06-03",-0.07,2000,{"date":768,"open":769,"high":770,"low":769,"close":681,"change":329,"percent_change":771,"volume":772,"transactions":9,"vwap":681},"2026-06-02",25.049999,25.1,0.32,1700,{"date":774,"open":303,"high":775,"low":303,"close":775,"change":776,"percent_change":312,"volume":777,"transactions":9,"vwap":775},"2026-06-01",25.014999,-0.064,200,{"date":779,"open":681,"high":780,"low":781,"close":781,"change":782,"percent_change":158,"volume":783,"transactions":9,"vwap":781},"2026-05-29",25.11,25.079,-0.061,1100,{"date":785,"open":705,"high":705,"low":705,"close":705,"change":786,"percent_change":245,"volume":196,"transactions":9,"vwap":705},"2026-05-28",0.031,{"date":788,"open":736,"high":705,"low":789,"close":789,"change":790,"percent_change":387,"volume":791,"transactions":9,"vwap":789},"2026-05-27",25.109,0.014,2200,{"date":793,"open":681,"high":681,"low":681,"close":681,"change":794,"percent_change":209,"volume":650,"transactions":9,"vwap":681},"2026-05-26",0.013,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":492,"percent_change":493,"volume":650,"transactions":9,"vwap":797},"2026-05-22",25.082001,{"date":799,"open":457,"high":424,"low":457,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-21",25.011999,0.057,0.23,8400,{"date":805,"open":530,"high":806,"low":530,"close":806,"change":807,"percent_change":301,"volume":742,"transactions":9,"vwap":806},"2026-05-20",24.955,0.097,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":196,"transactions":9,"vwap":810},"2026-05-19",24.858,-0.077,-0.31,{"date":814,"open":442,"high":442,"low":442,"close":442,"change":597,"percent_change":443,"volume":196,"transactions":9,"vwap":442},"2026-05-18",{"date":816,"open":530,"high":530,"low":630,"close":630,"change":817,"percent_change":72,"volume":670,"transactions":9,"vwap":630},"2026-05-15",-0.129,{"date":819,"open":615,"high":615,"low":820,"close":820,"change":821,"percent_change":822,"volume":650,"transactions":9,"vwap":820},"2026-05-14",25.054001,0.084,0.34,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":754,"volume":196,"transactions":9,"vwap":825},"2026-05-13",24.97,-0.015,{"date":828,"open":430,"high":829,"low":430,"close":829,"change":196,"percent_change":196,"volume":650,"transactions":9,"vwap":829},"2026-05-12",24.985,{"date":831,"open":409,"high":409,"low":829,"close":829,"change":597,"percent_change":443,"volume":755,"transactions":9,"vwap":829},"2026-05-11",{"date":833,"open":303,"high":424,"low":440,"close":417,"change":443,"percent_change":444,"volume":834,"transactions":9,"vwap":417},"2026-05-08",6200,{"date":836,"open":426,"high":426,"low":442,"close":442,"change":837,"percent_change":568,"volume":838,"transactions":9,"vwap":442},"2026-05-07",-0.099,600,{"date":840,"open":663,"high":762,"low":424,"close":841,"change":842,"percent_change":493,"volume":843,"transactions":9,"vwap":841},"2026-05-06",25.034,0.069,3600,{"date":845,"open":430,"high":825,"low":430,"close":647,"change":387,"percent_change":846,"volume":783,"transactions":9,"vwap":647},"2026-05-05",0.24,{"date":848,"open":623,"high":623,"low":623,"close":623,"change":560,"percent_change":568,"volume":650,"transactions":9,"vwap":623},"2026-05-04",{"date":850,"open":663,"high":851,"low":714,"close":714,"change":852,"percent_change":329,"volume":719,"transactions":9,"vwap":714},"2026-05-01",25.059999,0.021,{"date":854,"open":470,"high":426,"low":470,"close":855,"change":856,"percent_change":329,"volume":857,"transactions":9,"vwap":855},"2026-04-30",24.984,0.019,3800,{"date":859,"open":565,"high":565,"low":647,"close":647,"change":202,"percent_change":116,"volume":758,"transactions":9,"vwap":647},"2026-04-29",{"date":861,"open":668,"high":851,"low":668,"close":661,"change":649,"percent_change":282,"volume":862,"transactions":9,"vwap":661},"2026-04-28",13200,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":560,"percent_change":568,"volume":650,"transactions":9,"vwap":865},"2026-04-27",25.055,{"date":867,"open":702,"high":689,"low":736,"close":702,"change":727,"percent_change":492,"volume":868,"transactions":9,"vwap":702},"2026-04-24",5600,{"date":870,"open":662,"high":691,"low":662,"close":731,"change":871,"percent_change":387,"volume":872,"transactions":9,"vwap":731},"2026-04-23",0.016,5200,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":650,"transactions":9,"vwap":875},"2026-04-22",25.121,0.027,0.11,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":650,"transactions":9,"vwap":880},"2026-04-21",25.094,-0.096,-0.38,{"date":884,"open":885,"high":885,"low":689,"close":689,"change":826,"percent_change":754,"volume":742,"transactions":9,"vwap":689},"2026-04-20",25.21,{"date":887,"open":736,"high":696,"low":736,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-17",25.205,0.155,0.62,1200,{"date":893,"open":705,"high":705,"low":769,"close":769,"change":754,"percent_change":158,"volume":894,"transactions":9,"vwap":769},"2026-04-16",3900,{"date":896,"open":780,"high":780,"low":780,"close":780,"change":664,"percent_change":219,"volume":670,"transactions":9,"vwap":780},"2026-04-15",{"date":898,"open":691,"high":691,"low":899,"close":899,"change":727,"percent_change":492,"volume":900,"transactions":9,"vwap":899},"2026-04-14",25.145,4400,{"date":902,"open":615,"high":736,"low":615,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-13",25.127,0.022,0.09,2900,{"date":908,"open":770,"high":909,"low":770,"close":909,"change":352,"percent_change":353,"volume":910,"transactions":9,"vwap":909},"2026-04-10",25.105,4100,{"date":912,"open":780,"high":718,"low":780,"close":702,"change":913,"percent_change":210,"volume":914,"transactions":9,"vwap":702},"2026-04-09",0.052,3500,{"date":916,"open":780,"high":780,"low":761,"close":917,"change":918,"percent_change":189,"volume":919,"transactions":9,"vwap":917},"2026-04-08",25.103,0.088,2800,{"date":921,"open":409,"high":775,"low":409,"close":775,"change":244,"percent_change":245,"volume":891,"transactions":9,"vwap":775},"2026-04-07",{"date":923,"open":424,"high":424,"low":825,"close":829,"change":20,"percent_change":21,"volume":924,"transactions":9,"vwap":829},"2026-04-06",4600,{"date":926,"open":565,"high":565,"low":565,"close":565,"change":710,"percent_change":711,"volume":707,"transactions":9,"vwap":565},"2026-04-02",{"date":928,"open":441,"high":530,"low":929,"close":929,"change":930,"percent_change":282,"volume":719,"transactions":9,"vwap":929},"2026-04-01",24.915,-0.011,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":650,"transactions":9,"vwap":933},"2026-03-31",24.926,0.046,0.18,{"date":937,"open":470,"high":470,"low":470,"close":470,"change":586,"percent_change":335,"volume":650,"transactions":9,"vwap":470},"2026-03-30",{"date":939,"open":366,"high":507,"low":366,"close":507,"change":765,"percent_change":479,"volume":670,"transactions":9,"vwap":507},"2026-03-27",{"date":941,"open":647,"high":647,"low":929,"close":929,"change":524,"percent_change":101,"volume":783,"transactions":9,"vwap":929},"2026-03-26",{"date":943,"open":426,"high":426,"low":409,"close":409,"change":710,"percent_change":711,"volume":758,"transactions":9,"vwap":409},"2026-03-25",{"date":945,"open":417,"high":417,"low":630,"close":630,"change":946,"percent_change":253,"volume":650,"transactions":9,"vwap":630},"2026-03-24",-0.028,{"date":948,"open":440,"high":949,"low":440,"close":949,"change":950,"percent_change":951,"volume":707,"transactions":9,"vwap":949},"2026-03-23",24.953,0.127,0.51,{"date":953,"open":440,"high":440,"low":954,"close":954,"change":955,"percent_change":956,"volume":834,"transactions":9,"vwap":954},"2026-03-20",24.826,-0.219,-0.87,{"date":958,"open":409,"high":769,"low":409,"close":661,"change":959,"percent_change":500,"volume":838,"transactions":9,"vwap":661},"2026-03-19",0.026,{"date":961,"open":761,"high":761,"low":962,"close":962,"change":234,"percent_change":963,"volume":777,"transactions":9,"vwap":962},"2026-03-18",25.018999,-0.55,{"date":965,"open":718,"high":718,"low":966,"close":966,"change":749,"percent_change":750,"volume":967,"transactions":9,"vwap":966},"2026-03-17",25.157,3000,{"date":969,"open":762,"high":762,"low":663,"close":781,"change":970,"percent_change":971,"volume":924,"transactions":9,"vwap":781},"2026-03-16",0.114,0.46,{"date":973,"open":565,"high":565,"low":647,"close":647,"change":974,"percent_change":975,"volume":783,"transactions":9,"vwap":647},"2026-03-13",-0.053,-0.21,{"date":977,"open":668,"high":668,"low":978,"close":978,"change":979,"percent_change":980,"volume":967,"transactions":9,"vwap":978},"2026-03-12",25.018,-0.107,-0.43,{"date":982,"open":705,"high":705,"low":706,"close":706,"change":715,"percent_change":983,"volume":984,"transactions":9,"vwap":706},"2026-03-11",-0.63,800,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":650,"transactions":9,"vwap":987},"2026-03-10",25.285,-0.084,-0.33,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":935,"volume":996,"transactions":9,"vwap":993},"2026-03-09",25.34,25.369,25.29,0.045,5000,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":116,"volume":791,"transactions":9,"vwap":1000},"2026-03-06",25.36,25.324,-0.081,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":777,"transactions":9,"vwap":1005},"2026-03-05",25.42,25.405,-0.153,-0.6,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":727,"percent_change":492,"volume":891,"transactions":9,"vwap":1011},"2026-03-04",25.54,25.558,{"date":1013,"open":1014,"high":1010,"low":1015,"close":1010,"change":146,"percent_change":202,"volume":1016,"transactions":9,"vwap":1010},"2026-03-03",25.49,25.48,9100,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":411,"percent_change":163,"volume":803,"transactions":9,"vwap":1020},"2026-03-02",25.5,25.56,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":560,"volume":670,"transactions":9,"vwap":1024},"2026-02-27",25.62,25.625,-0.025,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":499,"percent_change":500,"volume":1030,"transactions":9,"vwap":1029},"2026-02-26",25.64,25.65,5500,{"date":1032,"open":1023,"high":1029,"low":1023,"close":1024,"change":196,"percent_change":196,"volume":783,"transactions":9,"vwap":1024},"2026-02-25",{"date":1034,"open":1023,"high":1035,"low":1023,"close":1024,"change":649,"percent_change":282,"volume":751,"transactions":9,"vwap":1024},"2026-02-24",25.63,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":386,"percent_change":387,"volume":1040,"transactions":9,"vwap":1039},"2026-02-23",25.66,25.635,12800,{"date":1042,"open":1043,"high":1023,"low":1043,"close":1023,"change":995,"percent_change":935,"volume":1044,"transactions":9,"vwap":1023},"2026-02-20",25.59,2600,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":386,"percent_change":387,"volume":758,"transactions":9,"vwap":1048},"2026-02-19",25.58,25.575,{"date":1050,"open":1051,"high":1051,"low":1020,"close":1020,"change":1052,"percent_change":227,"volume":650,"transactions":9,"vwap":1020},"2026-02-18",25.585,-0.049,{"date":1054,"open":1023,"high":1023,"low":1055,"close":1055,"change":1056,"percent_change":560,"volume":914,"transactions":9,"vwap":1055},"2026-02-17",25.609,-0.026,{"date":1058,"open":1059,"high":23,"low":1059,"close":1039,"change":710,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1039},"2026-02-13",25.61,0.25,3200,{"date":1063,"open":1047,"high":1043,"low":1064,"close":1064,"change":995,"percent_change":935,"volume":984,"transactions":9,"vwap":1064},"2026-02-12",25.57,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":20,"percent_change":21,"volume":196,"transactions":9,"vwap":1067},"2026-02-11",25.525,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":710,"percent_change":711,"volume":1072,"transactions":9,"vwap":1071},"2026-02-10",25.55,25.52,6900,{"date":1074,"open":1075,"high":1015,"low":1075,"close":1076,"change":20,"percent_change":21,"volume":783,"transactions":9,"vwap":1076},"2026-02-09",25.45,25.455,{"date":1078,"open":1075,"high":1075,"low":1079,"close":1075,"change":586,"percent_change":335,"volume":1080,"transactions":9,"vwap":1075},"2026-02-06",25.431,2100,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":432,"percent_change":433,"volume":650,"transactions":9,"vwap":1083},"2026-02-05",25.415,{"date":1085,"open":994,"high":1086,"low":994,"close":1086,"change":196,"percent_change":196,"volume":1087,"transactions":9,"vwap":1086},"2026-02-04",25.32,2700,{"date":1089,"open":994,"high":1086,"low":994,"close":1086,"change":1090,"percent_change":210,"volume":755,"transactions":9,"vwap":1086},"2026-02-03",0.053,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":443,"volume":1096,"transactions":9,"vwap":1094},"2026-02-02",25.27,25.267,0.009,1800,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":664,"percent_change":219,"volume":1102,"transactions":9,"vwap":1101},"2026-01-30",25.22,25.26,25.258,21700,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1060,"volume":742,"transactions":9,"vwap":1106},"2026-01-29",25.28,25.293,0.063,{"date":1109,"open":1099,"high":696,"low":885,"close":696,"change":1110,"percent_change":765,"volume":1111,"transactions":9,"vwap":696},"2026-01-28",-0.017,15100,{"date":1113,"open":1100,"high":1100,"low":1114,"close":1114,"change":1095,"percent_change":443,"volume":686,"transactions":9,"vwap":1114},"2026-01-27",25.247,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":650,"transactions":9,"vwap":1117},"2026-01-26",25.238,0.042,0.17,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":282,"volume":196,"transactions":9,"vwap":1122},"2026-01-23",25.196,-0.009,{"date":1125,"open":888,"high":888,"low":888,"close":888,"change":209,"percent_change":1126,"volume":650,"transactions":9,"vwap":888},"2026-01-22",0.2,{"date":1128,"open":761,"high":702,"low":762,"close":702,"change":581,"percent_change":1129,"volume":755,"transactions":9,"vwap":702},"2026-01-21",0.52,{"date":1131,"open":426,"high":668,"low":426,"close":425,"change":684,"percent_change":685,"volume":1132,"transactions":9,"vwap":425},"2026-01-20",3700,{"date":1134,"open":691,"high":691,"low":702,"close":702,"change":419,"percent_change":121,"volume":719,"transactions":9,"vwap":702},"2026-01-16",{"date":1136,"open":689,"high":689,"low":695,"close":1137,"change":499,"percent_change":500,"volume":996,"transactions":9,"vwap":1137},"2026-01-15",25.185,{"date":1139,"open":770,"high":691,"low":770,"close":691,"change":905,"percent_change":1140,"volume":1080,"transactions":9,"vwap":691},"2026-01-14",0.36,{"date":1142,"open":851,"high":615,"low":851,"close":615,"change":1143,"percent_change":1144,"volume":1080,"transactions":9,"vwap":615},"2026-01-13",0.038,0.15,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":745,"percent_change":321,"volume":650,"transactions":9,"vwap":1147},"2026-01-12",25.032,{"date":1149,"open":865,"high":865,"low":865,"close":865,"change":995,"percent_change":935,"volume":196,"transactions":9,"vwap":865},"2026-01-09",{"date":1151,"open":426,"high":426,"low":426,"close":426,"change":664,"percent_change":219,"volume":196,"transactions":9,"vwap":426},"2026-01-08",{"date":1153,"open":663,"high":1154,"low":663,"close":661,"change":386,"percent_change":387,"volume":919,"transactions":9,"vwap":661},"2026-01-07",25.049,{"date":1156,"open":565,"high":668,"low":565,"close":668,"change":597,"percent_change":443,"volume":1157,"transactions":9,"vwap":668},"2026-01-06",6700,{"date":1159,"open":303,"high":424,"low":303,"close":424,"change":376,"percent_change":377,"volume":1160,"transactions":9,"vwap":424},"2026-01-05",7400,{"date":1162,"open":647,"high":647,"low":647,"close":647,"change":272,"percent_change":146,"volume":650,"transactions":9,"vwap":647},"2026-01-02",{"date":1164,"open":426,"high":426,"low":825,"close":825,"change":1165,"percent_change":344,"volume":742,"transactions":9,"vwap":825},"2025-12-31",-0.155,{"date":1167,"open":662,"high":706,"low":662,"close":706,"change":1168,"percent_change":765,"volume":175,"transactions":9,"vwap":706},"2025-12-30",-0.018,{"date":1170,"open":705,"high":737,"low":705,"close":1171,"change":727,"percent_change":492,"volume":1172,"transactions":9,"vwap":1171},"2025-12-29",25.143,4900,{"date":1174,"open":736,"high":736,"low":706,"close":706,"change":386,"percent_change":387,"volume":1087,"transactions":9,"vwap":706},"2025-12-26",{"date":1176,"open":615,"high":780,"low":615,"close":780,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":780},"2025-12-24",0.075,0.3,12100,{"date":1181,"open":668,"high":769,"low":668,"close":1182,"change":1183,"percent_change":196,"volume":891,"transactions":9,"vwap":1182},"2025-12-23",25.035,0.001,{"date":1185,"open":426,"high":663,"low":426,"close":841,"change":1186,"percent_change":21,"volume":1187,"transactions":9,"vwap":841},"2025-12-22",0.004,4000,{"date":1189,"open":424,"high":663,"low":424,"close":668,"change":1168,"percent_change":765,"volume":1190,"transactions":9,"vwap":668},"2025-12-19",6000,{"date":1192,"open":769,"high":1193,"low":668,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2025-12-18",25.084999,25.048,0.048,0.19,7500,{"date":1199,"open":303,"high":303,"low":565,"close":303,"change":597,"percent_change":443,"volume":742,"transactions":9,"vwap":303},"2025-12-17",{"date":1201,"open":430,"high":303,"low":430,"close":409,"change":826,"percent_change":754,"volume":984,"transactions":9,"vwap":409},"2025-12-16",{"date":1203,"open":769,"high":865,"low":409,"close":714,"change":20,"percent_change":21,"volume":891,"transactions":9,"vwap":714},"2025-12-15",{"date":1205,"open":565,"high":426,"low":676,"close":303,"change":146,"percent_change":202,"volume":1190,"transactions":9,"vwap":303},"2025-12-12",{"date":1207,"open":615,"high":615,"low":424,"close":424,"change":1025,"percent_change":560,"volume":755,"transactions":9,"vwap":424},"2025-12-11",{"date":1209,"open":565,"high":661,"low":565,"close":661,"change":1210,"percent_change":1196,"volume":984,"transactions":9,"vwap":661},"2025-12-10",0.047,{"date":1212,"open":668,"high":668,"low":748,"close":748,"change":1213,"percent_change":253,"volume":1214,"transactions":9,"vwap":748},"2025-12-09",-0.027,5400,{"date":1216,"open":426,"high":668,"low":426,"close":425,"change":1025,"percent_change":560,"volume":1217,"transactions":9,"vwap":425},"2025-12-08",4500,{"date":1219,"open":769,"high":769,"low":769,"close":769,"change":1220,"percent_change":754,"volume":755,"transactions":9,"vwap":769},"2025-12-05",-0.016,{"date":1222,"open":615,"high":615,"low":1223,"close":1223,"change":1168,"percent_change":765,"volume":772,"transactions":9,"vwap":1223},"2025-12-04",25.066,{"date":1225,"open":761,"high":770,"low":1226,"close":1226,"change":1227,"percent_change":846,"volume":1228,"transactions":9,"vwap":1226},"2025-12-03",25.084,0.059,97800,{"date":1230,"open":425,"high":425,"low":425,"close":425,"change":1110,"percent_change":765,"volume":650,"transactions":9,"vwap":425},"2025-12-02",{"date":1232,"open":851,"high":851,"low":1233,"close":1233,"change":1234,"percent_change":72,"volume":1235,"transactions":9,"vwap":1233},"2025-12-01",25.042,-0.128,24400,{"date":1237,"open":718,"high":718,"low":718,"close":718,"change":1238,"percent_change":163,"volume":650,"transactions":9,"vwap":718},"2025-11-28",-0.063,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":650,"transactions":9,"vwap":1241},"2025-11-26",25.233,0.074,0.29,{"date":1245,"open":737,"high":1246,"low":780,"close":1246,"change":1242,"percent_change":1243,"volume":719,"transactions":9,"vwap":1246},"2025-11-25",25.159,{"date":1248,"open":851,"high":1193,"low":663,"close":1193,"change":387,"percent_change":846,"volume":175,"transactions":9,"vwap":1193},"2025-11-24",{"date":1250,"open":303,"high":663,"low":303,"close":425,"change":1242,"percent_change":1178,"volume":1251,"transactions":9,"vwap":425},"2025-11-21",24600,{"date":1253,"open":565,"high":565,"low":410,"close":1254,"change":586,"percent_change":335,"volume":872,"transactions":9,"vwap":1254},"2025-11-20",24.951,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":650,"transactions":9,"vwap":1257},"2025-11-19",24.916,-0.043,-0.17,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":500,"volume":650,"transactions":9,"vwap":1262},"2025-11-18",24.959,0.024,{"date":1265,"open":417,"high":409,"low":442,"close":442,"change":1168,"percent_change":765,"volume":772,"transactions":9,"vwap":442},"2025-11-17",{"date":1267,"open":949,"high":949,"low":949,"close":949,"change":1056,"percent_change":560,"volume":1268,"transactions":9,"vwap":949},"2025-11-14",1400,{"date":1270,"open":668,"high":668,"low":653,"close":653,"change":1271,"percent_change":1272,"volume":1087,"transactions":9,"vwap":653},"2025-11-13",-0.091,-0.36,{"date":1274,"open":615,"high":615,"low":851,"close":615,"change":1275,"percent_change":492,"volume":1276,"transactions":9,"vwap":615},"2025-11-12",0.017,9600,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":196,"transactions":9,"vwap":1279},"2025-11-11",25.052999,0.103,0.41,{"date":1283,"open":530,"high":430,"low":441,"close":530,"change":1284,"percent_change":581,"volume":733,"transactions":9,"vwap":530},"2025-11-10",0.032,{"date":1286,"open":498,"high":441,"low":498,"close":1287,"change":1288,"percent_change":444,"volume":1061,"transactions":9,"vwap":1287},"2025-11-07",24.918,0.039,{"date":1290,"open":498,"high":484,"low":498,"close":1291,"change":472,"percent_change":377,"volume":758,"transactions":9,"vwap":1291},"2025-11-06",24.879,{"date":1293,"open":374,"high":374,"low":375,"close":375,"change":320,"percent_change":202,"volume":670,"transactions":9,"vwap":375},"2025-11-05",{"date":1295,"open":498,"high":498,"low":591,"close":1296,"change":1123,"percent_change":282,"volume":742,"transactions":9,"vwap":1296},"2025-11-04",24.846,{"date":1298,"open":374,"high":1299,"low":374,"close":1299,"change":1300,"percent_change":312,"volume":791,"transactions":9,"vwap":1299},"2025-11-03",24.855,-0.066,{"date":1302,"open":530,"high":530,"low":450,"close":1303,"change":1304,"percent_change":1305,"volume":900,"transactions":9,"vwap":1303},"2025-10-31",24.921,-0.104,-0.42,{"date":1307,"open":663,"high":663,"low":424,"close":425,"change":765,"percent_change":479,"volume":1308,"transactions":9,"vwap":425},"2025-10-30",28900,{"date":1310,"open":681,"high":681,"low":681,"close":681,"change":219,"percent_change":963,"volume":196,"transactions":9,"vwap":681},"2025-10-29",{"date":1312,"open":696,"high":1313,"low":696,"close":1313,"change":1165,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-10-28",25.235,-0.61,8700,{"date":1317,"open":695,"high":1318,"low":695,"close":1319,"change":1320,"percent_change":1321,"volume":1214,"transactions":9,"vwap":1319},"2025-10-27",25.41,25.39,0.205,0.81,{"date":1323,"open":737,"high":1137,"low":737,"close":1137,"change":710,"percent_change":711,"volume":967,"transactions":9,"vwap":1137},"2025-10-24",{"date":1325,"open":705,"high":737,"low":662,"close":662,"change":765,"percent_change":479,"volume":872,"transactions":9,"vwap":662},"2025-10-23",{"date":1327,"open":737,"high":689,"low":737,"close":689,"change":1328,"percent_change":649,"volume":783,"transactions":9,"vwap":689},"2025-10-22",-0.003,{"date":1330,"open":689,"high":1331,"low":689,"close":1331,"change":727,"percent_change":492,"volume":650,"transactions":9,"vwap":1331},"2025-10-21",25.193,{"date":1333,"open":691,"high":1334,"low":736,"close":1334,"change":387,"percent_change":846,"volume":772,"transactions":9,"vwap":1334},"2025-10-20",25.175,{"date":1336,"open":762,"high":682,"low":663,"close":682,"change":21,"percent_change":329,"volume":742,"transactions":9,"vwap":682},"2025-10-17",{"date":1338,"open":851,"high":681,"low":769,"close":681,"change":244,"percent_change":245,"volume":751,"transactions":9,"vwap":681},"2025-10-16",{"date":1340,"open":1341,"high":736,"low":683,"close":683,"change":790,"percent_change":387,"volume":1342,"transactions":9,"vwap":683},"2025-10-15",25.089001,7900,{"date":1344,"open":762,"high":762,"low":430,"close":1345,"change":1346,"percent_change":1126,"volume":872,"transactions":9,"vwap":1345},"2025-10-14",25.051001,0.051,{"date":1348,"open":430,"high":303,"low":430,"close":303,"change":1288,"percent_change":444,"volume":914,"transactions":9,"vwap":303},"2025-10-13",{"date":1350,"open":1351,"high":1351,"low":530,"close":1352,"change":1183,"percent_change":196,"volume":910,"transactions":9,"vwap":1352},"2025-10-10",24.986,24.961,{"date":1354,"open":565,"high":303,"low":440,"close":430,"change":1355,"percent_change":1356,"volume":791,"transactions":9,"vwap":430},"2025-10-09",-0.045,-0.18,{"date":1358,"open":800,"high":718,"low":303,"close":714,"change":649,"percent_change":282,"volume":1359,"transactions":9,"vwap":714},"2025-10-08",9900,{"date":1361,"open":426,"high":663,"low":426,"close":775,"change":244,"percent_change":245,"volume":1187,"transactions":9,"vwap":775},"2025-10-07",{"date":1363,"open":663,"high":663,"low":829,"close":829,"change":765,"percent_change":479,"volume":1364,"transactions":9,"vwap":829},"2025-10-06",2300,{"date":1366,"open":769,"high":762,"low":769,"close":865,"change":531,"percent_change":321,"volume":1080,"transactions":9,"vwap":865},"2025-10-03",{"date":180,"open":615,"high":737,"low":851,"close":1368,"change":655,"percent_change":244,"volume":1369,"transactions":9,"vwap":1368},25.077,82900]