[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMIF":3,"homepage-market-summary":27,"stock-historical-RMIF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"RMIF","2026-07-27",{"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},"LHA Risk-Managed Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},1.081968,"Monthly",{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.1066,24.1292,24.0959,0.0107,0.04,355.3951,25.18,24.09,7887.15476719403,1.5,784,{"status":28,"indices":29,"watchlist":74,"sectors":97,"benchmarks":153},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"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",[75,83,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":65,"sparkline":81,"date":82},"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","2026-10-07",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":82},"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":65,"sparkline":96,"date":82},"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":65},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":65},"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":65},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":65},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":65},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":65},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":65},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":65},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":65},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":65},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":65},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":65},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":65},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":65},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},25.38,23.57,5623,2052418.108206,-4.68,"2025-02-11",[185,188,196,205,212,221,230,240,248,257,266,273,278,284,289,292,297,301,306,312,317,321,325,328,334,340,343,348,352,358,362,367,372,375,379,385,390,393,395,399,402,407,413,418,423,427,433,439,441,444,447,450,454,456,458,461,465,469,473,478,483,489,494,501,507,510,512,515,517,520,524,527,533,538,541,547,552,556,561,564,568,573,577,580,585,589,593,598,603,609,614,621,625,631,636,642,650,655,661,669,673,678,682,688,694,697,700,708,713,717,720,724,727,730,735,738,742,745,749,755,759,762,765,768,771,777,781,784,789,793,796,800,803,805,808,813,816,819,821,824,828,831,834,840,846,849,854,858,861,866,871,875,879,883,888,890,894,896,900,904,906,908,910,913,917,920,923,928,933,936,940,942,945,948,950,952,957,961,964,966,968,971,973,977,981,986,990,996,999,1003,1005,1008,1011,1014,1017,1022,1024,1028,1033,1037,1040,1045,1048,1052,1055,1060,1062,1066,1069,1071,1076,1081,1085,1088,1092,1096,1099,1102,1105,1110,1113,1116,1119,1121,1124,1128,1133,1136,1140,1143,1146,1148,1153,1156,1159,1161,1164,1166,1168,1171,1176,1178,1180,1183,1186,1188,1190,1192,1196,1199,1201,1204,1208,1210,1212,1215,1217,1220,1223,1226,1229,1233,1235,1237,1239,1241,1243,1245,1247,1251,1254,1258,1261,1263,1265,1270,1272,1275,1279,1281,1284,1287,1289,1292,1296,1298,1300,1303,1306,1308,1312,1315,1317,1319,1321,1323,1327,1329,1331,1333,1335,1338,1340,1346,1350,1353,1358,1360,1362,1365,1368,1372,1377,1380,1384,1388,1391,1393,1398,1400,1403,1405,1408,1412,1417,1422,1428,1430,1435,1439,1441,1443,1447,1451,1453,1456,1459,1461,1464,1467,1469,1473,1475,1477,1480,1485,1490,1492,1496,1500,1503,1507,1512,1519,1524,1527,1531,1535,1539,1542,1544,1546,1550,1553,1556],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":186,"vwap":187},15,24.1256,{"date":189,"open":23,"high":190,"low":23,"close":18,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-07-24",24.105,0.0024,0.01,7444.3951,31,24.0911,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-07-23",24.11,24.0935,-0.0465,-0.19,389.910606,25,24.1024,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":146,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-07-22",24.14,-0.08,364.0321,38,24.1436,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-07-21",24.18,24.16,-0.0322,-0.13,41570.6991,192,24.1672,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":-6,"volume":227,"transactions":228,"vwap":229},"2026-07-20",24.2099,24.17,24.1922,-0.001,72148.5901,34,24.1786,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-07-17",24.21,24.19,24.1932,-0.0068,-0.03,2219.2471,241,24.202,{"date":241,"open":242,"high":243,"low":233,"close":243,"change":244,"percent_change":146,"volume":245,"transactions":246,"vwap":247},"2026-07-16",24.195,24.2,-0.005,397133.5318,40,24.1999,{"date":249,"open":250,"high":251,"low":250,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-07-15",24.205,24.22,0.0418,0.17,3276.1518,171,24.2082,{"date":258,"open":259,"high":214,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-07-14",24.175,24.1632,0.0132,0.05,287008.1027,47,24.1757,{"date":267,"open":268,"high":268,"low":269,"close":268,"change":236,"percent_change":121,"volume":270,"transactions":271,"vwap":272},"2026-07-13",24.15,24.13,20808.0527,87,24.1379,{"date":274,"open":233,"high":233,"low":214,"close":214,"change":275,"percent_change":276,"volume":277,"transactions":9,"vwap":214},"2026-07-10",-0.016,-0.07,4500,{"date":279,"open":233,"high":243,"low":233,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":9,"vwap":280},"2026-07-09",24.196,0.016,0.07,1500,{"date":285,"open":233,"high":233,"low":214,"close":214,"change":286,"percent_change":287,"volume":288,"transactions":9,"vwap":214},"2026-07-08",-0.024,-0.1,500,{"date":290,"open":242,"high":291,"low":242,"close":291,"change":275,"percent_change":276,"volume":288,"transactions":9,"vwap":291},"2026-07-07",24.204,{"date":293,"open":251,"high":251,"low":233,"close":251,"change":294,"percent_change":295,"volume":296,"transactions":9,"vwap":251},"2026-07-06",0.021,0.09,800,{"date":298,"open":233,"high":250,"low":233,"close":299,"change":192,"percent_change":20,"volume":300,"transactions":9,"vwap":299},"2026-07-02",24.199,1400,{"date":302,"open":268,"high":303,"low":268,"close":303,"change":304,"percent_change":305,"volume":277,"transactions":9,"vwap":303},"2026-07-01",24.189,0.02,0.08,{"date":307,"open":215,"high":308,"low":215,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":9,"vwap":308},"2026-06-30",24.169,0.001,0,3400,{"date":313,"open":224,"high":224,"low":207,"close":314,"change":315,"percent_change":101,"volume":316,"transactions":9,"vwap":314},"2026-06-29",24.168,-0.072,13200,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":310,"percent_change":310,"volume":311,"transactions":9,"vwap":320},"2026-06-26",24.23,24.24,{"date":322,"open":323,"high":323,"low":251,"close":320,"change":192,"percent_change":20,"volume":324,"transactions":9,"vwap":320},"2026-06-25",24.25,4400,{"date":326,"open":320,"high":320,"low":251,"close":319,"change":310,"percent_change":310,"volume":327,"transactions":9,"vwap":319},"2026-06-24",12800,{"date":329,"open":232,"high":330,"low":232,"close":319,"change":331,"percent_change":332,"volume":333,"transactions":9,"vwap":319},"2026-06-23",24.239,-0.023,-0.09,7100,{"date":335,"open":336,"high":336,"low":243,"close":337,"change":338,"percent_change":276,"volume":339,"transactions":9,"vwap":337},"2026-06-22",24.26,24.253,-0.017,4300,{"date":341,"open":323,"high":342,"low":323,"close":342,"change":20,"percent_change":253,"volume":283,"transactions":9,"vwap":342},"2026-06-18",24.27,{"date":344,"open":342,"high":342,"low":232,"close":319,"change":345,"percent_change":346,"volume":347,"transactions":9,"vwap":319},"2026-06-17",-0.038,-0.16,12500,{"date":349,"open":336,"high":342,"low":323,"close":350,"change":309,"percent_change":310,"volume":351,"transactions":9,"vwap":350},"2026-06-16",24.268,5900,{"date":353,"open":336,"high":342,"low":336,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":9,"vwap":354},"2026-06-15",24.267,0.027,0.11,6200,{"date":359,"open":320,"high":323,"low":360,"close":320,"change":310,"percent_change":310,"volume":361,"transactions":9,"vwap":320},"2026-06-12",24.231,4200,{"date":363,"open":233,"high":320,"low":233,"close":320,"change":364,"percent_change":365,"volume":366,"transactions":9,"vwap":320},"2026-06-11",0.082,0.34,1100,{"date":368,"open":224,"high":224,"low":369,"close":369,"change":370,"percent_change":332,"volume":371,"transactions":9,"vwap":369},"2026-06-10",24.158,-0.022,3300,{"date":373,"open":233,"high":250,"low":214,"close":214,"change":304,"percent_change":305,"volume":374,"transactions":9,"vwap":214},"2026-06-09",5300,{"date":376,"open":224,"high":224,"low":215,"close":215,"change":377,"percent_change":192,"volume":378,"transactions":9,"vwap":215},"2026-06-08",0.002,300,{"date":380,"open":215,"high":215,"low":381,"close":369,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":369},"2026-06-05",24.12,-0.064,-0.26,6900,{"date":386,"open":243,"high":387,"low":243,"close":387,"change":388,"percent_change":262,"volume":389,"transactions":9,"vwap":387},"2026-06-04",24.222,0.012,200,{"date":391,"open":243,"high":232,"low":214,"close":232,"change":236,"percent_change":121,"volume":392,"transactions":9,"vwap":232},"2026-06-03",13900,{"date":394,"open":320,"high":320,"low":251,"close":320,"change":304,"percent_change":305,"volume":300,"transactions":9,"vwap":320},"2026-06-02",{"date":396,"open":233,"high":251,"low":233,"close":251,"change":397,"percent_change":208,"volume":398,"transactions":9,"vwap":251},"2026-06-01",-0.019,600,{"date":400,"open":251,"high":323,"low":251,"close":330,"change":355,"percent_change":356,"volume":401,"transactions":9,"vwap":330},"2026-05-29",5700,{"date":403,"open":214,"high":404,"low":224,"close":404,"change":405,"percent_change":406,"volume":296,"transactions":9,"vwap":404},"2026-05-28",24.212,-0.068,-0.28,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":300,"transactions":9,"vwap":410},"2026-05-27",24.29,24.28,-0.013,-0.05,{"date":414,"open":342,"high":415,"low":342,"close":415,"change":262,"percent_change":416,"volume":417,"transactions":9,"vwap":415},"2026-05-26",24.293,0.21,1300,{"date":419,"open":336,"high":336,"low":420,"close":420,"change":421,"percent_change":304,"volume":422,"transactions":9,"vwap":420},"2026-05-22",24.243,0.004,100,{"date":424,"open":232,"high":320,"low":232,"close":330,"change":425,"percent_change":20,"volume":426,"transactions":9,"vwap":330},"2026-05-21",0.009,2000,{"date":428,"open":429,"high":319,"low":429,"close":319,"change":430,"percent_change":431,"volume":432,"transactions":9,"vwap":319},"2026-05-20",24.155,0.094,0.39,900,{"date":434,"open":269,"high":268,"low":269,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":9,"vwap":435},"2026-05-19",24.136,-0.034,-0.14,9900,{"date":440,"open":259,"high":259,"low":268,"close":224,"change":310,"percent_change":310,"volume":401,"transactions":9,"vwap":224},"2026-05-18",{"date":442,"open":214,"high":214,"low":215,"close":224,"change":382,"percent_change":383,"volume":443,"transactions":9,"vwap":224},"2026-05-15",18300,{"date":445,"open":319,"high":446,"low":319,"close":446,"change":421,"percent_change":304,"volume":378,"transactions":9,"vwap":446},"2026-05-14",24.234,{"date":448,"open":319,"high":319,"low":319,"close":319,"change":244,"percent_change":146,"volume":449,"transactions":9,"vwap":319},"2026-05-13",400,{"date":451,"open":232,"high":452,"low":232,"close":452,"change":453,"percent_change":287,"volume":176,"transactions":9,"vwap":452},"2026-05-12",24.235,-0.025,{"date":455,"open":410,"high":410,"low":336,"close":336,"change":146,"percent_change":208,"volume":389,"transactions":9,"vwap":336},"2026-05-11",{"date":457,"open":410,"high":410,"low":410,"close":410,"change":20,"percent_change":253,"volume":449,"transactions":9,"vwap":410},"2026-05-08",{"date":459,"open":319,"high":320,"low":319,"close":320,"change":460,"percent_change":163,"volume":311,"transactions":9,"vwap":320},"2026-05-07",-0.06,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":416,"volume":422,"transactions":9,"vwap":463},"2026-05-06",24.3,0.052,{"date":466,"open":323,"high":323,"low":320,"close":467,"change":468,"percent_change":282,"volume":176,"transactions":9,"vwap":467},"2026-05-05",24.248,0.018,{"date":470,"open":323,"high":323,"low":232,"close":319,"change":471,"percent_change":472,"volume":449,"transactions":9,"vwap":319},"2026-05-04",-0.048,-0.2,{"date":474,"open":463,"high":463,"low":475,"close":475,"change":476,"percent_change":477,"volume":288,"transactions":9,"vwap":475},"2026-05-01",24.278,-0.002,-0.01,{"date":479,"open":336,"high":410,"low":323,"close":410,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":410},"2026-04-30",0.067,0.28,2900,{"date":484,"open":243,"high":485,"low":233,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":485},"2026-04-29",24.213,-0.108,-0.44,5400,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":146,"percent_change":208,"volume":493,"transactions":9,"vwap":492},"2026-04-28",24.33,24.321,700,{"date":495,"open":496,"high":497,"low":491,"close":498,"change":499,"percent_change":500,"volume":283,"transactions":9,"vwap":498},"2026-04-27",24.34,24.345,24.341,0.008,0.03,{"date":502,"open":503,"high":496,"low":503,"close":504,"change":505,"percent_change":262,"volume":506,"transactions":9,"vwap":504},"2026-04-24",24.315,24.333,0.013,2200,{"date":508,"open":463,"high":509,"low":463,"close":509,"change":310,"percent_change":310,"volume":378,"transactions":9,"vwap":509},"2026-04-23",24.32,{"date":511,"open":509,"high":509,"low":509,"close":509,"change":310,"percent_change":310,"volume":296,"transactions":9,"vwap":509},"2026-04-22",{"date":513,"open":514,"high":514,"low":509,"close":509,"change":146,"percent_change":208,"volume":389,"transactions":9,"vwap":509},"2026-04-21",24.35,{"date":516,"open":496,"high":496,"low":496,"close":496,"change":310,"percent_change":310,"volume":422,"transactions":9,"vwap":496},"2026-04-20",{"date":518,"open":514,"high":514,"low":496,"close":496,"change":500,"percent_change":519,"volume":176,"transactions":9,"vwap":496},"2026-04-17",0.12,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":477,"percent_change":523,"volume":288,"transactions":9,"vwap":522},"2026-04-16",24.31,-0.04,{"date":525,"open":491,"high":491,"low":463,"close":509,"change":476,"percent_change":477,"volume":526,"transactions":9,"vwap":509},"2026-04-15",9400,{"date":528,"open":509,"high":491,"low":522,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":529},"2026-04-14",24.322,0.014,0.06,4900,{"date":534,"open":342,"high":535,"low":342,"close":535,"change":536,"percent_change":537,"volume":417,"transactions":9,"vwap":535},"2026-04-13",24.308,0.033,0.14,{"date":539,"open":463,"high":463,"low":540,"close":540,"change":370,"percent_change":332,"volume":378,"transactions":9,"vwap":540},"2026-04-10",24.275,{"date":542,"open":543,"high":522,"low":410,"close":544,"change":545,"percent_change":500,"volume":546,"transactions":9,"vwap":544},"2026-04-09",24.285,24.297,0.007,3200,{"date":548,"open":549,"high":549,"low":409,"close":409,"change":550,"percent_change":551,"volume":449,"transactions":9,"vwap":409},"2026-04-08",24.305,0.043,0.18,{"date":553,"open":323,"high":323,"low":554,"close":554,"change":555,"percent_change":304,"volume":449,"transactions":9,"vwap":554},"2026-04-07",24.247,0.005,{"date":557,"open":323,"high":323,"low":558,"close":558,"change":559,"percent_change":295,"volume":560,"transactions":9,"vwap":558},"2026-04-06",24.242,0.022,9500,{"date":562,"open":243,"high":319,"low":243,"close":251,"change":563,"percent_change":282,"volume":546,"transactions":9,"vwap":251},"2026-04-02",0.017,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":236,"volume":378,"transactions":9,"vwap":566},"2026-04-01",24.203,-0.007,{"date":569,"open":224,"high":232,"low":215,"close":232,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":232},"2026-03-31",0.1,0.41,5000,{"date":574,"open":575,"high":268,"low":198,"close":198,"change":287,"percent_change":576,"volume":417,"transactions":9,"vwap":198},"2026-03-30",24.145,-0.41,{"date":578,"open":243,"high":232,"low":233,"close":232,"change":370,"percent_change":332,"volume":579,"transactions":9,"vwap":232},"2026-03-27",4000,{"date":581,"open":342,"high":342,"low":582,"close":582,"change":583,"percent_change":584,"volume":378,"transactions":9,"vwap":582},"2026-03-26",24.232,-0.083,-0.34,{"date":586,"open":496,"high":496,"low":503,"close":503,"change":587,"percent_change":588,"volume":449,"transactions":9,"vwap":503},"2026-03-25",0.053,0.22,{"date":590,"open":591,"high":410,"low":591,"close":592,"change":345,"percent_change":346,"volume":398,"transactions":9,"vwap":592},"2026-03-24",24.255,24.262,{"date":594,"open":522,"high":595,"low":463,"close":463,"change":596,"percent_change":597,"volume":351,"transactions":9,"vwap":463},"2026-03-23",24.335,0.079,0.33,{"date":599,"open":463,"high":463,"low":600,"close":600,"change":601,"percent_change":602,"volume":401,"transactions":9,"vwap":600},"2026-03-20",24.221,-0.126,-0.52,{"date":604,"open":336,"high":605,"low":336,"close":606,"change":607,"percent_change":608,"volume":493,"transactions":9,"vwap":606},"2026-03-19",24.37,24.347,0.037,0.15,{"date":610,"open":611,"high":605,"low":522,"close":522,"change":612,"percent_change":613,"volume":432,"transactions":9,"vwap":522},"2026-03-18",24.359,-0.11,-0.45,{"date":615,"open":616,"high":617,"low":618,"close":616,"change":619,"percent_change":620,"volume":506,"transactions":9,"vwap":616},"2026-03-17",24.42,24.43,24.41,0.085,0.35,{"date":622,"open":514,"high":514,"low":595,"close":595,"change":623,"percent_change":624,"volume":426,"transactions":9,"vwap":595},"2026-03-16",0.075,0.31,{"date":626,"open":627,"high":409,"low":323,"close":336,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":336},"2026-03-13",24.266,-0.055,-0.23,3500,{"date":632,"open":633,"high":633,"low":503,"close":503,"change":634,"percent_change":635,"volume":378,"transactions":9,"vwap":503},"2026-03-12",24.39,-0.145,-0.59,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":405,"percent_change":406,"volume":641,"transactions":9,"vwap":640},"2026-03-11",24.48,24.451,24.46,2500,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":276,"volume":649,"transactions":9,"vwap":647},"2026-03-10",24.56,24.57,24.52,24.528,-0.018,6100,{"date":651,"open":633,"high":652,"low":633,"close":652,"change":653,"percent_change":654,"volume":493,"transactions":9,"vwap":652},"2026-03-09",24.546,0.102,0.42,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":121,"percent_change":660,"volume":493,"transactions":9,"vwap":659},"2026-03-06",24.45,24.49,24.444,-0.49,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":288,"transactions":9,"vwap":666},"2026-03-05",24.615,24.63,24.55,24.564,-0.081,-0.33,{"date":670,"open":664,"high":671,"low":664,"close":671,"change":596,"percent_change":672,"volume":311,"transactions":9,"vwap":671},"2026-03-04",24.645,0.32,{"date":674,"open":675,"high":645,"low":658,"close":676,"change":677,"percent_change":116,"volume":283,"transactions":9,"vwap":676},"2026-03-03",24.5,24.566,-0.079,{"date":679,"open":664,"high":671,"low":680,"close":671,"change":681,"percent_change":305,"volume":398,"transactions":9,"vwap":671},"2026-03-02",24.61,0.019,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":382,"percent_change":383,"volume":687,"transactions":9,"vwap":686},"2026-02-27",24.66,24.68,24.626,5500,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":217,"percent_change":602,"volume":693,"transactions":9,"vwap":692},"2026-02-26",24.685,24.705,24.69,1600,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":500,"percent_change":519,"volume":422,"transactions":9,"vwap":696},"2026-02-25",24.82,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":477,"percent_change":523,"volume":432,"transactions":9,"vwap":699},"2026-02-24",24.79,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-02-23",24.86,24.78,24.8,-0.045,-0.18,3100,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":304,"percent_change":305,"volume":712,"transactions":9,"vwap":711},"2026-02-20",24.83,24.845,20500,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":460,"volume":422,"transactions":9,"vwap":715},"2026-02-19",24.825,-0.015,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":304,"percent_change":305,"volume":422,"transactions":9,"vwap":719},"2026-02-18",24.84,{"date":721,"open":722,"high":696,"low":722,"close":696,"change":716,"percent_change":460,"volume":723,"transactions":9,"vwap":696},"2026-02-17",24.815,3600,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":681,"percent_change":305,"volume":422,"transactions":9,"vwap":726},"2026-02-13",24.835,{"date":728,"open":704,"high":729,"low":704,"close":729,"change":275,"percent_change":460,"volume":398,"transactions":9,"vwap":729},"2026-02-12",24.816,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":477,"volume":572,"transactions":9,"vwap":733},"2026-02-11",24.81,24.832,-0.003,{"date":736,"open":719,"high":702,"low":726,"close":726,"change":477,"percent_change":523,"volume":737,"transactions":9,"vwap":726},"2026-02-10",2300,{"date":739,"open":711,"high":711,"low":711,"close":711,"change":740,"percent_change":570,"volume":741,"transactions":9,"vwap":711},"2026-02-09",0.025,3900,{"date":743,"open":696,"high":696,"low":696,"close":696,"change":744,"percent_change":551,"volume":389,"transactions":9,"vwap":696},"2026-02-06",0.045,{"date":746,"open":699,"high":699,"low":747,"close":747,"change":192,"percent_change":20,"volume":748,"transactions":9,"vwap":747},"2026-02-05",24.775,2700,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":283,"transactions":9,"vwap":752},"2026-02-04",24.75,24.765,-0.036,-0.15,{"date":756,"open":732,"high":732,"low":699,"close":757,"change":758,"percent_change":706,"volume":296,"transactions":9,"vwap":757},"2026-02-03",24.801,-0.044,{"date":760,"open":710,"high":711,"low":732,"close":711,"change":744,"percent_change":551,"volume":761,"transactions":9,"vwap":711},"2026-02-02",6000,{"date":763,"open":764,"high":704,"low":764,"close":704,"change":716,"percent_change":460,"volume":389,"transactions":9,"vwap":704},"2026-01-30",24.76,{"date":766,"open":704,"high":722,"low":704,"close":722,"change":236,"percent_change":121,"volume":767,"transactions":9,"vwap":722},"2026-01-29",1900,{"date":769,"open":770,"high":770,"low":711,"close":711,"change":236,"percent_change":121,"volume":288,"transactions":9,"vwap":711},"2026-01-28",24.85,{"date":772,"open":773,"high":774,"low":702,"close":775,"change":226,"percent_change":-6,"volume":776,"transactions":9,"vwap":775},"2026-01-27",24.88,24.881,24.875,2800,{"date":778,"open":773,"high":773,"low":779,"close":780,"change":310,"percent_change":310,"volume":767,"transactions":9,"vwap":780},"2026-01-26",24.87,24.876,{"date":782,"open":780,"high":780,"low":780,"close":780,"change":783,"percent_change":121,"volume":389,"transactions":9,"vwap":780},"2026-01-23",-0.029,{"date":785,"open":786,"high":787,"low":773,"close":787,"change":740,"percent_change":570,"volume":788,"transactions":9,"vwap":787},"2026-01-22",24.89,24.905,47300,{"date":790,"open":786,"high":786,"low":779,"close":773,"change":791,"percent_change":537,"volume":792,"transactions":9,"vwap":773},"2026-01-21",0.035,8300,{"date":794,"open":710,"high":770,"low":710,"close":711,"change":412,"percent_change":472,"volume":795,"transactions":9,"vwap":711},"2026-01-20",29000,{"date":797,"open":774,"high":798,"low":774,"close":798,"change":192,"percent_change":20,"volume":799,"transactions":9,"vwap":798},"2026-01-16",24.895,9300,{"date":801,"open":802,"high":802,"low":779,"close":802,"change":192,"percent_change":20,"volume":767,"transactions":9,"vwap":802},"2026-01-15",24.885,{"date":804,"open":775,"high":775,"low":775,"close":775,"change":244,"percent_change":146,"volume":422,"transactions":9,"vwap":775},"2026-01-14",{"date":806,"open":773,"high":807,"low":779,"close":773,"change":505,"percent_change":262,"volume":371,"transactions":9,"vwap":773},"2026-01-13",24.9,{"date":809,"open":770,"high":807,"low":810,"close":811,"change":812,"percent_change":523,"volume":283,"transactions":9,"vwap":811},"2026-01-12",24.71,24.867,-0.009,{"date":814,"open":702,"high":786,"low":702,"close":780,"change":388,"percent_change":262,"volume":815,"transactions":9,"vwap":780},"2026-01-09",2100,{"date":817,"open":710,"high":818,"low":710,"close":818,"change":681,"percent_change":305,"volume":288,"transactions":9,"vwap":818},"2026-01-08",24.864,{"date":820,"open":770,"high":770,"low":710,"close":711,"change":555,"percent_change":304,"volume":398,"transactions":9,"vwap":711},"2026-01-07",{"date":822,"open":710,"high":711,"low":696,"close":719,"change":477,"percent_change":523,"volume":823,"transactions":9,"vwap":719},"2026-01-06",1700,{"date":825,"open":826,"high":826,"low":710,"close":770,"change":262,"percent_change":827,"volume":176,"transactions":9,"vwap":770},"2026-01-05",24.858,0.2,{"date":829,"open":710,"high":710,"low":764,"close":704,"change":192,"percent_change":20,"volume":830,"transactions":9,"vwap":704},"2026-01-02",35300,{"date":832,"open":710,"high":719,"low":699,"close":699,"change":716,"percent_change":460,"volume":833,"transactions":9,"vwap":699},"2025-12-31",9100,{"date":835,"open":732,"high":719,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2025-12-30",24.805,-0.185,-0.74,10600,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":146,"percent_change":208,"volume":845,"transactions":9,"vwap":844},"2025-12-29",24.97,25.024,24.99,5800,{"date":847,"open":844,"high":848,"low":844,"close":848,"change":244,"percent_change":146,"volume":389,"transactions":9,"vwap":848},"2025-12-26",25.01,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":791,"percent_change":537,"volume":176,"transactions":9,"vwap":852},"2025-12-24",24.998,25.014999,24.98,{"date":855,"open":856,"high":844,"low":856,"close":853,"change":192,"percent_change":20,"volume":857,"transactions":9,"vwap":853},"2025-12-23",24.94,2400,{"date":859,"open":860,"high":844,"low":860,"close":842,"change":304,"percent_change":305,"volume":176,"transactions":9,"vwap":842},"2025-12-22",24.93,{"date":862,"open":860,"high":844,"low":863,"close":864,"change":555,"percent_change":304,"volume":865,"transactions":9,"vwap":864},"2025-12-19",24.92,24.95,9000,{"date":867,"open":868,"high":842,"low":868,"close":869,"change":20,"percent_change":870,"volume":361,"transactions":9,"vwap":869},"2025-12-18",24.91,24.945,0.16,{"date":872,"open":873,"high":863,"low":873,"close":787,"change":874,"percent_change":612,"volume":482,"transactions":9,"vwap":787},"2025-12-17",24.902,-0.028,{"date":876,"open":786,"high":877,"low":786,"close":877,"change":878,"percent_change":192,"volume":296,"transactions":9,"vwap":877},"2025-12-16",24.933,0.003,{"date":880,"open":868,"high":856,"low":868,"close":860,"change":881,"percent_change":531,"volume":882,"transactions":9,"vwap":860},"2025-12-15",0.015,7600,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":437,"volume":723,"transactions":9,"vwap":886},"2025-12-12",24.916,24.915,-0.035,{"date":889,"open":863,"high":864,"low":863,"close":864,"change":878,"percent_change":192,"volume":378,"transactions":9,"vwap":864},"2025-12-11",{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":624,"volume":422,"transactions":9,"vwap":892},"2025-12-10",24.947,0.077,{"date":895,"open":786,"high":860,"low":779,"close":779,"change":523,"percent_change":346,"volume":351,"transactions":9,"vwap":779},"2025-12-09",{"date":897,"open":898,"high":898,"low":899,"close":868,"change":236,"percent_change":121,"volume":371,"transactions":9,"vwap":868},"2025-12-08",24.935,24.871,{"date":901,"open":902,"high":842,"low":903,"close":856,"change":555,"percent_change":304,"volume":361,"transactions":9,"vwap":856},"2025-12-05",24.941,24.937,{"date":905,"open":22,"high":22,"low":898,"close":898,"change":555,"percent_change":304,"volume":288,"transactions":9,"vwap":898},"2025-12-04",{"date":907,"open":856,"high":856,"low":860,"close":860,"change":500,"percent_change":519,"volume":378,"transactions":9,"vwap":860},"2025-12-03",{"date":909,"open":868,"high":868,"low":807,"close":807,"change":740,"percent_change":570,"volume":398,"transactions":9,"vwap":807},"2025-12-02",{"date":911,"open":770,"high":912,"low":770,"close":775,"change":874,"percent_change":612,"volume":737,"transactions":9,"vwap":775},"2025-12-01",24.889,{"date":914,"open":860,"high":856,"low":779,"close":915,"change":505,"percent_change":262,"volume":916,"transactions":9,"vwap":915},"2025-11-28",24.903,5600,{"date":918,"open":719,"high":786,"low":719,"close":786,"change":486,"percent_change":919,"volume":422,"transactions":9,"vwap":786},"2025-11-26",-0.43,{"date":921,"open":868,"high":851,"low":868,"close":851,"change":922,"percent_change":624,"volume":296,"transactions":9,"vwap":851},"2025-11-25",0.078,{"date":924,"open":779,"high":925,"low":779,"close":863,"change":926,"percent_change":588,"volume":927,"transactions":9,"vwap":863},"2025-11-24",24.923,0.054,9600,{"date":929,"open":696,"high":786,"low":696,"close":930,"change":931,"percent_change":932,"volume":506,"transactions":9,"vwap":930},"2025-11-21",24.866,0.048,0.19,{"date":934,"open":664,"high":779,"low":664,"close":935,"change":812,"percent_change":523,"volume":417,"transactions":9,"vwap":935},"2025-11-20",24.818,{"date":937,"open":938,"high":938,"low":704,"close":939,"change":545,"percent_change":500,"volume":482,"transactions":9,"vwap":939},"2025-11-19",24.837,24.827,{"date":941,"open":696,"high":696,"low":696,"close":696,"change":421,"percent_change":304,"volume":422,"transactions":9,"vwap":696},"2025-11-18",{"date":943,"open":779,"high":779,"low":703,"close":729,"change":944,"percent_change":346,"volume":815,"transactions":9,"vwap":729},"2025-11-17",-0.041,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":545,"percent_change":500,"volume":422,"transactions":9,"vwap":947},"2025-11-14",24.857,{"date":949,"open":710,"high":702,"low":710,"close":770,"change":208,"percent_change":116,"volume":176,"transactions":9,"vwap":770},"2025-11-13",{"date":951,"open":860,"high":860,"low":860,"close":860,"change":783,"percent_change":121,"volume":422,"transactions":9,"vwap":860},"2025-11-12",{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":519,"volume":389,"transactions":9,"vwap":955},"2025-11-11",24.963,24.959,0.029,{"date":958,"open":856,"high":856,"low":959,"close":860,"change":570,"percent_change":960,"volume":493,"transactions":9,"vwap":860},"2025-11-10",24.901,0.4,{"date":962,"open":696,"high":779,"low":696,"close":710,"change":236,"percent_change":121,"volume":963,"transactions":9,"vwap":710},"2025-11-07",19100,{"date":965,"open":710,"high":702,"low":710,"close":702,"change":192,"percent_change":20,"volume":398,"transactions":9,"vwap":702},"2025-11-06",{"date":967,"open":710,"high":770,"low":696,"close":770,"change":559,"percent_change":295,"volume":283,"transactions":9,"vwap":770},"2025-11-05",{"date":969,"open":726,"high":726,"low":970,"close":970,"change":812,"percent_change":523,"volume":378,"transactions":9,"vwap":970},"2025-11-04",24.828,{"date":972,"open":696,"high":711,"low":696,"close":938,"change":583,"percent_change":668,"volume":641,"transactions":9,"vwap":938},"2025-11-03",{"date":974,"open":975,"high":864,"low":702,"close":863,"change":744,"percent_change":551,"volume":976,"transactions":9,"vwap":863},"2025-10-31",24.921,10500,{"date":978,"open":775,"high":775,"low":775,"close":775,"change":979,"percent_change":980,"volume":422,"transactions":9,"vwap":775},"2025-10-30",-0.162,-0.65,{"date":982,"open":779,"high":983,"low":779,"close":983,"change":984,"percent_change":985,"volume":378,"transactions":9,"vwap":983},"2025-10-29",25.037001,-0.053,-0.21,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":244,"percent_change":146,"volume":776,"transactions":9,"vwap":989},"2025-10-28",25.059999,25.09,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":588,"volume":324,"transactions":9,"vwap":994},"2025-10-27",25.07,25.109,25.094999,0.055,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":20,"percent_change":870,"volume":422,"transactions":9,"vwap":998},"2025-10-24",25.040001,{"date":1000,"open":1001,"high":203,"low":864,"close":203,"change":262,"percent_change":827,"volume":1002,"transactions":9,"vwap":203},"2025-10-23",24.961,9200,{"date":1004,"open":864,"high":864,"low":864,"close":864,"change":146,"percent_change":208,"volume":389,"transactions":9,"vwap":864},"2025-10-22",{"date":1006,"open":853,"high":853,"low":856,"close":842,"change":146,"percent_change":208,"volume":1007,"transactions":9,"vwap":842},"2025-10-21",95200,{"date":1009,"open":844,"high":844,"low":844,"close":844,"change":1010,"percent_change":932,"volume":422,"transactions":9,"vwap":844},"2025-10-20",0.047,{"date":1012,"open":868,"high":842,"low":868,"close":1013,"change":587,"percent_change":416,"volume":432,"transactions":9,"vwap":1013},"2025-10-17",24.943,{"date":1015,"open":863,"high":863,"low":779,"close":786,"change":1016,"percent_change":158,"volume":641,"transactions":9,"vwap":786},"2025-10-16",-0.061,{"date":1018,"open":863,"high":1019,"low":863,"close":1019,"change":1020,"percent_change":1021,"volume":389,"transactions":9,"vwap":1019},"2025-10-15",24.951,0.062,0.25,{"date":1023,"open":702,"high":912,"low":702,"close":912,"change":425,"percent_change":20,"volume":432,"transactions":9,"vwap":912},"2025-10-14",{"date":1025,"open":1026,"high":773,"low":779,"close":773,"change":1027,"percent_change":654,"volume":417,"transactions":9,"vwap":773},"2025-10-13",24.874,0.105,{"date":1029,"open":1030,"high":747,"low":1030,"close":747,"change":1031,"percent_change":1032,"volume":296,"transactions":9,"vwap":747},"2025-10-10",24.77,-0.124,-0.5,{"date":1034,"open":1035,"high":853,"low":1036,"close":1036,"change":460,"percent_change":158,"volume":845,"transactions":9,"vwap":1036},"2025-10-09",24.918,24.899,{"date":1038,"open":1039,"high":1039,"low":955,"close":955,"change":331,"percent_change":332,"volume":693,"transactions":9,"vwap":955},"2025-10-08",25.02,{"date":1041,"open":1039,"high":1042,"low":1043,"close":1044,"change":146,"percent_change":208,"volume":277,"transactions":9,"vwap":1044},"2025-10-07",25.030001,24.96,24.982,{"date":1046,"open":853,"high":1042,"low":853,"close":1047,"change":734,"percent_change":477,"volume":857,"transactions":9,"vwap":1047},"2025-10-06",25.0020008,{"date":1049,"open":1042,"high":1042,"low":853,"close":1050,"change":244,"percent_change":146,"volume":1051,"transactions":9,"vwap":1050},"2025-10-03",25.0049992,4100,{"date":1053,"open":998,"high":998,"low":203,"close":848,"change":1054,"percent_change":412,"volume":357,"transactions":9,"vwap":848},"2025-10-02",-0.012,{"date":1056,"open":1042,"high":1042,"low":1039,"close":1057,"change":1058,"percent_change":1059,"volume":857,"transactions":9,"vwap":1057},"2025-10-01",25.021999,0.032,0.13,{"date":1061,"open":1039,"high":1039,"low":1043,"close":844,"change":477,"percent_change":523,"volume":916,"transactions":9,"vwap":844},"2025-09-30",{"date":1063,"open":1064,"high":1064,"low":203,"close":203,"change":332,"percent_change":1065,"volume":300,"transactions":9,"vwap":203},"2025-09-29",25.018999,-0.36,{"date":1067,"open":1068,"high":989,"low":1068,"close":989,"change":500,"percent_change":519,"volume":815,"transactions":9,"vwap":989},"2025-09-26",25.049999,{"date":1070,"open":1068,"high":992,"low":1068,"close":988,"change":236,"percent_change":121,"volume":378,"transactions":9,"vwap":988},"2025-09-25",{"date":1072,"open":1073,"high":1074,"low":1075,"close":989,"change":523,"percent_change":346,"volume":792,"transactions":9,"vwap":989},"2025-09-24",25.11,25.132,25.08,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":716,"percent_change":460,"volume":333,"transactions":9,"vwap":1080},"2025-09-23",25.12,25.14,25.13,{"date":1082,"open":1074,"high":1083,"low":1084,"close":1083,"change":500,"percent_change":519,"volume":707,"transactions":9,"vwap":1083},"2025-09-22",25.145,25.1,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":716,"percent_change":460,"volume":422,"transactions":9,"vwap":1087},"2025-09-19",25.115,{"date":1089,"open":1090,"high":1090,"low":1084,"close":1080,"change":931,"percent_change":932,"volume":1091,"transactions":9,"vwap":1080},"2025-09-18",25.137,7000,{"date":1093,"open":988,"high":1094,"low":1068,"close":1094,"change":1095,"percent_change":287,"volume":482,"transactions":9,"vwap":1094},"2025-09-17",25.082001,-0.026,{"date":1097,"open":1079,"high":1079,"low":1098,"close":1098,"change":567,"percent_change":236,"volume":432,"transactions":9,"vwap":1098},"2025-09-16",25.108,{"date":1100,"open":1087,"high":1087,"low":1087,"close":1087,"change":1101,"percent_change":827,"volume":422,"transactions":9,"vwap":1087},"2025-09-15",0.049,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":812,"percent_change":523,"volume":422,"transactions":9,"vwap":1104},"2025-09-12",25.066,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":262,"percent_change":827,"volume":882,"transactions":9,"vwap":1108},"2025-09-11",25.063999,25.075001,25.051001,{"date":1111,"open":203,"high":1112,"low":203,"close":1112,"change":555,"percent_change":304,"volume":300,"transactions":9,"vwap":1112},"2025-09-10",25.025,{"date":1114,"open":1042,"high":998,"low":1039,"close":1039,"change":523,"percent_change":346,"volume":1115,"transactions":9,"vwap":1039},"2025-09-09",3800,{"date":1117,"open":983,"high":1075,"low":1118,"close":988,"change":500,"percent_change":519,"volume":311,"transactions":9,"vwap":988},"2025-09-08",25.031,{"date":1120,"open":1112,"high":1068,"low":203,"close":1042,"change":146,"percent_change":208,"volume":649,"transactions":9,"vwap":1042},"2025-09-05",{"date":1122,"open":1039,"high":1068,"low":1123,"close":1068,"change":282,"percent_change":481,"volume":339,"transactions":9,"vwap":1068},"2025-09-04",24.995,{"date":1125,"open":842,"high":844,"low":856,"close":853,"change":1126,"percent_change":1021,"volume":1127,"transactions":9,"vwap":853},"2025-09-03",0.063,17800,{"date":1129,"open":807,"high":860,"low":807,"close":1130,"change":1131,"percent_change":1132,"volume":493,"transactions":9,"vwap":1130},"2025-09-02",24.917,-0.043,-0.17,{"date":1134,"open":844,"high":844,"low":1135,"close":1043,"change":244,"percent_change":146,"volume":357,"transactions":9,"vwap":1043},"2025-08-29",24.948,{"date":1137,"open":844,"high":844,"low":860,"close":1138,"change":287,"percent_change":1139,"volume":176,"transactions":9,"vwap":1138},"2025-08-28",24.965,-0.4,{"date":1141,"open":1039,"high":989,"low":1039,"close":1142,"change":244,"percent_change":146,"volume":357,"transactions":9,"vwap":1142},"2025-08-27",25.065001,{"date":1144,"open":203,"high":992,"low":203,"close":992,"change":995,"percent_change":588,"volume":1145,"transactions":9,"vwap":992},"2025-08-26",1800,{"date":1147,"open":844,"high":998,"low":853,"close":852,"change":411,"percent_change":412,"volume":707,"transactions":9,"vwap":852},"2025-08-25",{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":422,"transactions":9,"vwap":1150},"2025-08-22",25.028,0.128,0.51,{"date":1154,"open":1155,"high":807,"low":1155,"close":807,"change":453,"percent_change":287,"volume":432,"transactions":9,"vwap":807},"2025-08-21",24.7,{"date":1157,"open":786,"high":1158,"low":786,"close":1158,"change":716,"percent_change":460,"volume":748,"transactions":9,"vwap":1158},"2025-08-20",24.925,{"date":1160,"open":856,"high":856,"low":856,"close":856,"change":555,"percent_change":304,"volume":389,"transactions":9,"vwap":856},"2025-08-19",{"date":1162,"open":1163,"high":1163,"low":898,"close":898,"change":244,"percent_change":146,"volume":493,"transactions":9,"vwap":898},"2025-08-18",24.964,{"date":1165,"open":856,"high":856,"low":856,"close":856,"change":310,"percent_change":310,"volume":422,"transactions":9,"vwap":856},"2025-08-15",{"date":1167,"open":842,"high":853,"low":856,"close":856,"change":236,"percent_change":121,"volume":361,"transactions":9,"vwap":856},"2025-08-14",{"date":1169,"open":856,"high":842,"low":860,"close":842,"change":1170,"percent_change":551,"volume":916,"transactions":9,"vwap":842},"2025-08-13",0.046,{"date":1172,"open":873,"high":864,"low":1173,"close":1174,"change":1175,"percent_change":537,"volume":882,"transactions":9,"vwap":1174},"2025-08-12",24.898,24.924,0.034,{"date":1177,"open":786,"high":786,"low":786,"close":786,"change":477,"percent_change":523,"volume":422,"transactions":9,"vwap":786},"2025-08-11",{"date":1179,"open":925,"high":925,"low":807,"close":807,"change":192,"percent_change":20,"volume":398,"transactions":9,"vwap":807},"2025-08-08",{"date":1181,"open":702,"high":863,"low":702,"close":786,"change":244,"percent_change":146,"volume":1182,"transactions":9,"vwap":786},"2025-08-07",12400,{"date":1184,"open":1185,"high":915,"low":1185,"close":798,"change":881,"percent_change":531,"volume":1145,"transactions":9,"vwap":798},"2025-08-06",24.64,{"date":1187,"open":770,"high":868,"low":770,"close":773,"change":555,"percent_change":304,"volume":488,"transactions":9,"vwap":773},"2025-08-05",{"date":1189,"open":680,"high":807,"low":680,"close":775,"change":262,"percent_change":827,"volume":300,"transactions":9,"vwap":775},"2025-08-04",{"date":1191,"open":715,"high":715,"low":715,"close":715,"change":338,"percent_change":276,"volume":389,"transactions":9,"vwap":715},"2025-08-01",{"date":1193,"open":779,"high":779,"low":732,"close":1194,"change":563,"percent_change":282,"volume":1195,"transactions":9,"vwap":1194},"2025-07-31",24.842,10700,{"date":1197,"open":1198,"high":770,"low":715,"close":715,"change":706,"percent_change":64,"volume":378,"transactions":9,"vwap":715},"2025-07-30",24.847,{"date":1200,"open":844,"high":1050,"low":844,"close":1050,"change":310,"percent_change":310,"volume":389,"transactions":9,"vwap":1050},"2025-07-29",{"date":1202,"open":853,"high":1042,"low":853,"close":1050,"change":226,"percent_change":-6,"volume":1203,"transactions":9,"vwap":1050},"2025-07-28",1200,{"date":1205,"open":844,"high":1206,"low":844,"close":1206,"change":1207,"percent_change":304,"volume":366,"transactions":9,"vwap":1206},"2025-07-25",25.0060005,0.006,{"date":1209,"open":853,"high":848,"low":853,"close":203,"change":477,"percent_change":523,"volume":398,"transactions":9,"vwap":203},"2025-07-24",{"date":1211,"open":842,"high":848,"low":842,"close":848,"change":878,"percent_change":192,"volume":316,"transactions":9,"vwap":848},"2025-07-23",{"date":1213,"open":1043,"high":1214,"low":1043,"close":1214,"change":355,"percent_change":356,"volume":449,"transactions":9,"vwap":1214},"2025-07-22",25.007,{"date":1216,"open":1043,"high":1039,"low":1043,"close":853,"change":281,"percent_change":531,"volume":1203,"transactions":9,"vwap":853},"2025-07-21",{"date":1218,"open":860,"high":844,"low":860,"close":1163,"change":956,"percent_change":519,"volume":1219,"transactions":9,"vwap":1163},"2025-07-18",4600,{"date":1221,"open":864,"high":864,"low":898,"close":898,"change":881,"percent_change":531,"volume":1222,"transactions":9,"vwap":898},"2025-07-17",7400,{"date":1224,"open":779,"high":1225,"low":779,"close":863,"change":559,"percent_change":295,"volume":300,"transactions":9,"vwap":863},"2025-07-16",24.922,{"date":1227,"open":1173,"high":1173,"low":1173,"close":1173,"change":1228,"percent_change":217,"volume":378,"transactions":9,"vwap":1173},"2025-07-15",-0.032,{"date":1230,"open":868,"high":1231,"low":868,"close":860,"change":881,"percent_change":531,"volume":1232,"transactions":9,"vwap":860},"2025-07-14",24.931,21800,{"date":1234,"open":886,"high":886,"low":886,"close":886,"change":716,"percent_change":460,"volume":422,"transactions":9,"vwap":886},"2025-07-11",{"date":1236,"open":868,"high":1231,"low":807,"close":860,"change":310,"percent_change":310,"volume":1222,"transactions":9,"vwap":860},"2025-07-10",{"date":1238,"open":860,"high":860,"low":860,"close":860,"change":744,"percent_change":551,"volume":422,"transactions":9,"vwap":860},"2025-07-09",{"date":1240,"open":779,"high":802,"low":770,"close":802,"change":716,"percent_change":460,"volume":506,"transactions":9,"vwap":802},"2025-07-08",{"date":1242,"open":807,"high":807,"low":807,"close":807,"change":412,"percent_change":472,"volume":422,"transactions":9,"vwap":807},"2025-07-07",{"date":1244,"open":868,"high":864,"low":868,"close":864,"change":304,"percent_change":305,"volume":378,"transactions":9,"vwap":864},"2025-07-03",{"date":1246,"open":863,"high":860,"low":807,"close":860,"change":500,"percent_change":519,"volume":723,"transactions":9,"vwap":860},"2025-07-02",{"date":1248,"open":1249,"high":1249,"low":807,"close":807,"change":1250,"percent_change":236,"volume":378,"transactions":9,"vwap":807},"2025-07-01",24.906,-0.008,{"date":1252,"open":863,"high":863,"low":1253,"close":1253,"change":587,"percent_change":416,"volume":361,"transactions":9,"vwap":1253},"2025-06-30",24.908,{"date":1255,"open":719,"high":1256,"low":719,"close":1256,"change":405,"percent_change":1257,"volume":389,"transactions":9,"vwap":1256},"2025-06-27",24.855,-0.27,{"date":1259,"open":773,"high":925,"low":773,"close":925,"change":1260,"percent_change":608,"volume":422,"transactions":9,"vwap":925},"2025-06-26",0.038,{"date":1262,"open":912,"high":912,"low":779,"close":802,"change":555,"percent_change":304,"volume":579,"transactions":9,"vwap":802},"2025-06-25",{"date":1264,"open":770,"high":773,"low":770,"close":773,"change":20,"percent_change":870,"volume":378,"transactions":9,"vwap":773},"2025-06-24",{"date":1266,"open":1267,"high":1267,"low":732,"close":719,"change":1268,"percent_change":1269,"volume":741,"transactions":9,"vwap":719},"2025-06-23",24.849,0.065,0.26,{"date":1271,"open":703,"high":703,"low":1030,"close":747,"change":477,"percent_change":523,"volume":366,"transactions":9,"vwap":747},"2025-06-20",{"date":1273,"open":764,"high":1274,"low":764,"close":1274,"change":505,"percent_change":262,"volume":361,"transactions":9,"vwap":1274},"2025-06-18",24.785,{"date":1276,"open":1277,"high":704,"low":1277,"close":1278,"change":411,"percent_change":412,"volume":432,"transactions":9,"vwap":1278},"2025-06-17",24.74,24.772,{"date":1280,"open":1274,"high":1274,"low":1274,"close":1274,"change":791,"percent_change":537,"volume":422,"transactions":9,"vwap":1274},"2025-06-16",{"date":1282,"open":703,"high":703,"low":1283,"close":751,"change":453,"percent_change":287,"volume":296,"transactions":9,"vwap":751},"2025-06-13",24.73,{"date":1285,"open":1286,"high":1286,"low":747,"close":747,"change":310,"percent_change":310,"volume":398,"transactions":9,"vwap":747},"2025-06-12",24.783,{"date":1288,"open":646,"high":747,"low":646,"close":747,"change":453,"percent_change":287,"volume":426,"transactions":9,"vwap":747},"2025-06-11",{"date":1290,"open":1277,"high":704,"low":1277,"close":704,"change":995,"percent_change":588,"volume":1291,"transactions":9,"vwap":704},"2025-06-10",7800,{"date":1293,"open":1294,"high":699,"low":1283,"close":1295,"change":146,"percent_change":208,"volume":401,"transactions":9,"vwap":1295},"2025-06-09",24.732,24.745,{"date":1297,"open":751,"high":752,"low":751,"close":752,"change":791,"percent_change":537,"volume":449,"transactions":9,"vwap":752},"2025-06-06",{"date":1299,"open":1030,"high":1030,"low":1283,"close":1283,"change":146,"percent_change":208,"volume":493,"transactions":9,"vwap":1283},"2025-06-05",{"date":1301,"open":703,"high":703,"low":1302,"close":751,"change":192,"percent_change":20,"volume":693,"transactions":9,"vwap":751},"2025-06-04",24.72,{"date":1304,"open":1305,"high":1277,"low":1305,"close":1277,"change":192,"percent_change":20,"volume":378,"transactions":9,"vwap":1277},"2025-06-03",24.739,{"date":1307,"open":764,"high":764,"low":1283,"close":1283,"change":244,"percent_change":146,"volume":176,"transactions":9,"vwap":1283},"2025-06-02",{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":281,"percent_change":531,"volume":723,"transactions":9,"vwap":1311},"2025-05-30",24.738,24.735,{"date":1313,"open":692,"high":751,"low":692,"close":1314,"change":1016,"percent_change":163,"volume":482,"transactions":9,"vwap":1314},"2025-05-29",24.719,{"date":1316,"open":751,"high":704,"low":751,"close":703,"change":555,"percent_change":304,"volume":916,"transactions":9,"vwap":703},"2025-05-28",{"date":1318,"open":751,"high":704,"low":751,"close":747,"change":20,"percent_change":870,"volume":741,"transactions":9,"vwap":747},"2025-05-27",{"date":1320,"open":810,"high":1030,"low":810,"close":1311,"change":740,"percent_change":570,"volume":641,"transactions":9,"vwap":1311},"2025-05-23",{"date":1322,"open":810,"high":810,"low":810,"close":810,"change":555,"percent_change":304,"volume":546,"transactions":9,"vwap":810},"2025-05-22",{"date":1324,"open":1325,"high":764,"low":691,"close":691,"change":628,"percent_change":1326,"volume":572,"transactions":9,"vwap":691},"2025-05-21",24.718,-0.22,{"date":1328,"open":699,"high":699,"low":1283,"close":764,"change":523,"percent_change":346,"volume":882,"transactions":9,"vwap":764},"2025-05-20",{"date":1330,"open":751,"high":704,"low":1283,"close":704,"change":791,"percent_change":537,"volume":176,"transactions":9,"vwap":704},"2025-05-19",{"date":1332,"open":764,"high":699,"low":1277,"close":752,"change":881,"percent_change":531,"volume":371,"transactions":9,"vwap":752},"2025-05-16",{"date":1334,"open":1030,"high":1030,"low":1302,"close":751,"change":425,"percent_change":20,"volume":296,"transactions":9,"vwap":751},"2025-05-15",{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":812,"percent_change":523,"volume":422,"transactions":9,"vwap":1337},"2025-05-14",24.741,{"date":1339,"open":1302,"high":751,"low":1302,"close":751,"change":681,"percent_change":305,"volume":378,"transactions":9,"vwap":751},"2025-05-13",{"date":1341,"open":1342,"high":1294,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":296,"transactions":9,"vwap":1343},"2025-05-12",24.716,24.731,0.091,0.37,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1185,"change":192,"percent_change":20,"volume":277,"transactions":9,"vwap":1185},"2025-05-09",24.62,24.67,{"date":1351,"open":664,"high":664,"low":1352,"close":664,"change":388,"percent_change":262,"volume":426,"transactions":9,"vwap":664},"2025-05-08",24.6,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":499,"percent_change":500,"volume":426,"transactions":9,"vwap":1357},"2025-05-07",24.58,24.65,24.618,{"date":1359,"open":680,"high":680,"low":680,"close":680,"change":310,"percent_change":310,"volume":422,"transactions":9,"vwap":680},"2025-05-06",{"date":1361,"open":680,"high":1185,"low":680,"close":680,"change":555,"percent_change":304,"volume":737,"transactions":9,"vwap":680},"2025-05-05",{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":500,"percent_change":519,"volume":378,"transactions":9,"vwap":1364},"2025-05-02",24.605,{"date":1366,"open":1348,"high":1348,"low":1367,"close":1367,"change":310,"percent_change":310,"volume":283,"transactions":9,"vwap":1367},"2025-05-01",24.575,{"date":1369,"open":1370,"high":680,"low":645,"close":1367,"change":555,"percent_change":304,"volume":1371,"transactions":9,"vwap":1367},"2025-04-30",24.59,8200,{"date":1373,"open":1374,"high":645,"low":665,"close":645,"change":1375,"percent_change":1376,"volume":767,"transactions":9,"vwap":645},"2025-04-29",24.569,-0.165,-0.67,{"date":1378,"open":1379,"high":1030,"low":1379,"close":1311,"change":192,"percent_change":20,"volume":493,"transactions":9,"vwap":1311},"2025-04-28",24.729,{"date":1381,"open":1382,"high":1382,"low":1155,"close":1383,"change":192,"percent_change":20,"volume":449,"transactions":9,"vwap":1383},"2025-04-25",24.737,24.725,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":926,"percent_change":588,"volume":176,"transactions":9,"vwap":1387},"2025-04-24",24.687,24.715,{"date":1389,"open":684,"high":1390,"low":684,"close":1390,"change":294,"percent_change":295,"volume":493,"transactions":9,"vwap":1390},"2025-04-23",24.661,{"date":1392,"open":684,"high":1349,"low":1185,"close":1185,"change":425,"percent_change":20,"volume":366,"transactions":9,"vwap":1185},"2025-04-22",{"date":1394,"open":1395,"high":684,"low":680,"close":1396,"change":1397,"percent_change":20,"volume":857,"transactions":9,"vwap":1396},"2025-04-21",24.628,24.631,0.011,{"date":1399,"open":680,"high":1348,"low":680,"close":1348,"change":740,"percent_change":570,"volume":857,"transactions":9,"vwap":1348},"2025-04-17",{"date":1401,"open":645,"high":1185,"low":645,"close":1402,"change":555,"percent_change":304,"volume":748,"transactions":9,"vwap":1402},"2025-04-16",24.595,{"date":1404,"open":1356,"high":1356,"low":1370,"close":1370,"change":567,"percent_change":236,"volume":641,"transactions":9,"vwap":1370},"2025-04-15",{"date":1406,"open":665,"high":664,"low":665,"close":1407,"change":791,"percent_change":537,"volume":693,"transactions":9,"vwap":1407},"2025-04-14",24.597,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":355,"percent_change":356,"volume":493,"transactions":9,"vwap":1411},"2025-04-11",24.51,24.562,{"date":1413,"open":1414,"high":645,"low":1415,"close":1415,"change":1416,"percent_change":584,"volume":417,"transactions":9,"vwap":1415},"2025-04-10",24.555,24.535,-0.084,{"date":1418,"open":638,"high":1419,"low":638,"close":1419,"change":1420,"percent_change":1421,"volume":493,"transactions":9,"vwap":1419},"2025-04-09",24.619,0.156,0.64,{"date":1423,"open":675,"high":675,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":776,"transactions":9,"vwap":1425},"2025-04-08",24.442,24.463,0.073,0.3,{"date":1429,"open":179,"high":616,"low":179,"close":633,"change":304,"percent_change":305,"volume":776,"transactions":9,"vwap":633},"2025-04-07",{"date":1431,"open":1432,"high":1432,"low":509,"close":605,"change":584,"percent_change":1433,"volume":1434,"transactions":9,"vwap":605},"2025-04-04",24.4,-1.38,18800,{"date":1436,"open":1302,"high":1277,"low":810,"close":810,"change":1437,"percent_change":1438,"volume":288,"transactions":9,"vwap":810},"2025-04-03",-0.225,-0.9,{"date":1440,"open":868,"high":898,"low":868,"close":898,"change":555,"percent_change":304,"volume":378,"transactions":9,"vwap":898},"2025-04-02",{"date":1442,"open":863,"high":1043,"low":702,"close":860,"change":681,"percent_change":305,"volume":392,"transactions":9,"vwap":860},"2025-04-01",{"date":1444,"open":868,"high":1445,"low":773,"close":1445,"change":1446,"percent_change":460,"volume":845,"transactions":9,"vwap":1445},"2025-03-31",24.911,-0.014,{"date":1448,"open":868,"high":1158,"low":868,"close":1158,"change":1449,"percent_change":1450,"volume":378,"transactions":9,"vwap":1158},"2025-03-28",-0.155,-0.62,{"date":1452,"open":1084,"high":1084,"low":1075,"close":1075,"change":477,"percent_change":523,"volume":417,"transactions":9,"vwap":1075},"2025-03-27",{"date":1454,"open":1455,"high":1455,"low":989,"close":989,"change":523,"percent_change":346,"volume":371,"transactions":9,"vwap":989},"2025-03-26",25.118,{"date":1457,"open":1458,"high":1458,"low":1080,"close":1080,"change":310,"percent_change":310,"volume":767,"transactions":9,"vwap":1080},"2025-03-25",25.168,{"date":1460,"open":1087,"high":1080,"low":1087,"close":1080,"change":1268,"percent_change":1269,"volume":506,"transactions":9,"vwap":1080},"2025-03-24",{"date":1462,"open":1463,"high":1463,"low":1068,"close":1142,"change":397,"percent_change":208,"volume":815,"transactions":9,"vwap":1142},"2025-03-21",25.072001,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1175,"percent_change":537,"volume":422,"transactions":9,"vwap":1466},"2025-03-20",25.084,{"date":1468,"open":992,"high":992,"low":1068,"close":1068,"change":607,"percent_change":608,"volume":378,"transactions":9,"vwap":1068},"2025-03-19",{"date":1470,"open":988,"high":988,"low":1471,"close":1471,"change":1472,"percent_change":754,"volume":723,"transactions":9,"vwap":1471},"2025-03-18",25.013,-0.037,{"date":1474,"open":1068,"high":1068,"low":1068,"close":1068,"change":500,"percent_change":519,"volume":422,"transactions":9,"vwap":1068},"2025-03-17",{"date":1476,"open":1039,"high":1039,"low":1039,"close":1039,"change":305,"percent_change":672,"volume":422,"transactions":9,"vwap":1039},"2025-03-14",{"date":1478,"open":1043,"high":1043,"low":856,"close":856,"change":208,"percent_change":116,"volume":1479,"transactions":9,"vwap":856},"2025-03-13",5100,{"date":1481,"open":1068,"high":1482,"low":1039,"close":1039,"change":1483,"percent_change":217,"volume":1484,"transactions":9,"vwap":1039},"2025-03-12",25.089001,-0.033,6600,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":422,"transactions":9,"vwap":1487},"2025-03-11",25.052999,-0.077,-0.31,{"date":1491,"open":1079,"high":1079,"low":1075,"close":1080,"change":236,"percent_change":121,"volume":277,"transactions":9,"vwap":1080},"2025-03-10",{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":304,"percent_change":305,"volume":366,"transactions":9,"vwap":1495},"2025-03-07",25.154,25.16,{"date":1497,"open":1498,"high":1498,"low":1079,"close":1079,"change":1499,"percent_change":985,"volume":300,"transactions":9,"vwap":1079},"2025-03-06",25.17,-0.052,{"date":1501,"open":22,"high":1502,"low":22,"close":1502,"change":926,"percent_change":416,"volume":449,"transactions":9,"vwap":1502},"2025-03-05",25.192,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1499,"percent_change":985,"volume":176,"transactions":9,"vwap":1506},"2025-03-04",25.155,25.138,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":121,"volume":845,"transactions":9,"vwap":1510},"2025-03-03",25.23,25.19,-0.031,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":570,"volume":384,"transactions":9,"vwap":1517},"2025-02-28",25.224,25.24,25.215,25.221,0.024,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":422,"transactions":9,"vwap":1521},"2025-02-27",25.197,-0.153,-0.6,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":304,"percent_change":305,"volume":422,"transactions":9,"vwap":1526},"2025-02-26",25.35,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":881,"percent_change":531,"volume":857,"transactions":9,"vwap":1530},"2025-02-25",25.3,25.33,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":555,"percent_change":304,"volume":300,"transactions":9,"vwap":1534},"2025-02-24",25.326,25.315,{"date":1536,"open":178,"high":178,"low":1537,"close":1538,"change":453,"percent_change":287,"volume":776,"transactions":9,"vwap":1538},"2025-02-21",25.28,25.31,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":310,"percent_change":310,"volume":310,"transactions":9,"vwap":1541},"2025-02-20",25.335,{"date":1543,"open":1530,"high":1541,"low":1530,"close":1541,"change":310,"percent_change":310,"volume":296,"transactions":9,"vwap":1541},"2025-02-19",{"date":1545,"open":1541,"high":1541,"low":1541,"close":1541,"change":244,"percent_change":146,"volume":422,"transactions":9,"vwap":1541},"2025-02-18",{"date":1547,"open":1548,"high":1548,"low":1538,"close":1549,"change":500,"percent_change":519,"volume":1051,"transactions":9,"vwap":1549},"2025-02-14",25.37,25.34,{"date":1551,"open":1552,"high":1538,"low":1552,"close":1538,"change":744,"percent_change":551,"volume":378,"transactions":9,"vwap":1538},"2025-02-13",25.305,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":453,"percent_change":287,"volume":389,"transactions":9,"vwap":1555},"2025-02-12",25.265,{"date":183,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":146,"volume":389,"transactions":9,"vwap":1558},25.296,25.29,-0.006]