[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTAI":3,"homepage-market-summary":27,"stock-historical-RTAI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RTAI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Rareview Tax Advantaged Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7224,1.07352,"Monthly",{"close":17,"open":17,"high":17,"low":17,"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},18.76,18.5557,0.2043,1.1,307.6893,22.18,18.55,1192.4093163346613,5.8,1400,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1178,430094.7384,-7.93,"2025-04-24",[180,183,191,199,208,215,223,232,239,247,254,261,268,276,283,288,296,304,312,318,326,334,340,348,354,362,368,374,380,386,392,398,405,411,421,426,433,439,447,453,459,465,471,478,487,493,500,509,516,522,528,534,540,546,554,559,565,570,576,581,586,592,597,603,609,613,620,625,629,633,640,648,652,656,661,666,674,679,685,690,694,699,705,712,716,722,727,734,740,747,752,756,762,767,770,773,778,784,791,798,802,806,810,814,820,825,829,836,843,847,854,859,863,866,870,874,879,883,888,891,896,900,906,911,915,922,927,933,938,946,950,955,959,963,966,970,975,978,983,987,991,995,999,1002,1006,1009,1014,1018,1022,1028,1033,1038,1042,1048,1052,1056,1061,1067,1071,1076,1081,1084,1088,1092,1096,1100,1104,1108,1111,1113,1116,1119,1124,1127,1134,1139,1144,1146,1150,1154,1159,1163,1166,1169,1174,1176,1179,1181,1185,1189,1193,1198,1201,1206,1210,1213,1215,1218,1221,1225,1228,1231,1235,1240,1242,1245,1248,1251,1255,1258,1261,1268,1270,1274,1278,1281,1284,1289,1293,1295,1300,1302,1306,1308,1310,1312,1317,1319,1321,1324,1327,1333,1336,1341,1344,1350,1355,1360,1364,1366,1369,1372,1377,1380,1383,1387,1392,1397,1401,1405,1409,1413,1417,1422,1426,1429,1433,1435,1437,1440,1444,1447,1451,1454,1458,1462,1464,1469,1471,1475,1479,1482,1487,1494,1498,1501,1507,1512,1516,1519,1522,1526,1530,1536,1543,1548,1553,1556,1561,1566,1570,1576,1581,1584,1589,1595,1599,1604,1608,1612,1615,1618,1624,1626,1631,1634,1637,1640,1644,1647,1651,1654,1656,1658,1662,1664,1667,1672,1676,1681,1685,1688,1693,1696,1700,1704,1707,1710,1713,1716,1720,1722,1725,1729,1734,1738,1741,1745,1751,1753,1757,1759,1763,1768,1771,1774,1777,1780,1783,1786,1790,1793,1795,1799,1802,1805,1808,1812,1818,1823,1826,1829,1833,1838,1845],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},20,18.7871,{"date":184,"open":185,"high":185,"low":23,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",18.94,-0.3323,-1.76,1168.6893,42,18.7174,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",18.888,0.0328,0.17,18.6893,18,18.8531,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",18.77,18.8552,-0.0687,-0.36,291.6893,19,18.772,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":197,"vwap":214},"2026-09-30",18.9239,0.2309,1.24,17.6893,18.8435,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",18.693,-0.0426,-0.23,14.6893,16,18.6429,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",18.69,18.7356,-0.3322,-1.74,215.0054,17,18.7005,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":99,"volume":237,"transactions":181,"vwap":238},"2026-09-25",19.07,19.0678,-0.0569,265.7413,19.0701,{"date":240,"open":234,"high":241,"low":234,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",19.1247,-0.1734,-0.9,419.4809,26,19.0776,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":197,"vwap":253},"2026-09-23",19.2981,-0.3753,-1.91,16.4809,19.4295,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":230,"vwap":260},"2026-09-22",19.6734,0.0322,0.16,15.4809,19.5763,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":-6,"volume":266,"transactions":206,"vwap":267},"2026-09-21",19.65,19.6412,-0.0009,124.4809,19.6511,{"date":269,"open":263,"high":263,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",19.6421,-0.2159,-1.09,136,13,19.6585,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":281,"vwap":282},"2026-09-17",19.858,0.2047,1.04,10,19.7985,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":195,"volume":281,"transactions":281,"vwap":287},"2026-09-16",19.6533,0.0333,19.6503,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":197,"vwap":295},"2026-09-15",19.63,19.62,-0.31,-1.56,1130,19.6315,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",19.93,-0.1189,-0.59,15,12,19.9671,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":258,"volume":309,"transactions":310,"vwap":311},"2026-09-11",20.01,20.0489,0.0319,3611,23,20.0151,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":281,"transactions":281,"vwap":317},"2026-09-10",20.017,-0.1931,-0.96,20.0844,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":310,"vwap":325},"2026-09-09",20.21,20.2101,-0.2171,-1.06,6260.1485,20.2113,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":44,"volume":331,"transactions":332,"vwap":333},"2026-09-08",20.45,20.4272,-0.0428,355,14,20.4487,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":206,"transactions":274,"vwap":339},"2026-09-04",20.47,-0.0079,-0.04,20.5172,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":99,"volume":345,"transactions":346,"vwap":347},"2026-09-03",20.58,20.4779,-0.0621,577,31,20.5765,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":243,"volume":352,"transactions":274,"vwap":353},"2026-09-02",20.54,-0.1862,311,20.5425,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":221,"vwap":361},"2026-09-01",20.8,20.7262,-0.155,-0.74,612,20.8007,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":310,"transactions":332,"vwap":367},"2026-08-31",20.8812,-0.0132,-0.06,20.8722,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":148,"volume":372,"transactions":302,"vwap":373},"2026-08-28",20.8944,-0.0738,53,20.9912,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":143,"volume":378,"transactions":332,"vwap":379},"2026-08-27",20.9682,-0.0039,190,20.9884,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":281,"transactions":281,"vwap":385},"2026-08-26",20.9721,0.0064,0.03,20.9904,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":281,"transactions":281,"vwap":391},"2026-08-25",20.9657,0.0873,0.42,20.9479,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":274,"transactions":274,"vwap":397},"2026-08-24",20.8784,-0.0216,-0.1,20.9292,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":155,"volume":403,"transactions":301,"vwap":404},"2026-08-21",20.925,20.9,-0.0498,515,20.9132,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":281,"transactions":281,"vwap":410},"2026-08-20",20.9498,-0.1316,-0.62,20.9916,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":274,"vwap":420},"2026-08-19",21.085,21.0983,21.08,21.0814,0.0745,0.35,510,21.0862,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":104,"volume":281,"transactions":281,"vwap":425},"2026-08-18",21.0069,-0.101,21.0608,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":431,"vwap":432},"2026-08-17",21.1079,-0.1069,-0.5,11,21.1704,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":281,"transactions":281,"vwap":438},"2026-08-14",21.2148,0.0478,0.23,21.2082,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":302,"vwap":446},"2026-08-13",21.11,21.167,0.135,0.64,419,21.1097,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":302,"transactions":302,"vwap":452},"2026-08-12",21.032,-0.0057,-0.03,21.0806,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":431,"transactions":431,"vwap":458},"2026-08-11",21.0377,0.0094,0.04,21.0477,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":219,"volume":463,"transactions":274,"vwap":464},"2026-08-10",21.0283,-0.0495,12.7588,21.0439,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":281,"transactions":281,"vwap":470},"2026-08-07",21.0778,0.1305,0.62,21.0495,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":197,"vwap":477},"2026-08-06",20.9473,0.0109,0.05,29,20.9957,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":396,"volume":484,"transactions":485,"vwap":486},"2026-08-05",20.94,20.95,20.9364,-0.022,1973,34,20.9483,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":281,"transactions":281,"vwap":492},"2026-08-04",20.9584,0.0377,0.18,20.9131,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":457,"volume":498,"transactions":230,"vwap":499},"2026-08-03",20.91,20.9207,0.0079,418,20.9095,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",20.88,20.9128,-0.082,-0.39,219,21,20.8891,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":155,"volume":513,"transactions":514,"vwap":515},"2026-07-30",20.9948,-0.0508,99,24,20.9808,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":281,"transactions":281,"vwap":521},"2026-07-29",21.0456,0.0167,0.08,21.0662,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":301,"transactions":431,"vwap":527},"2026-07-28",21.0289,0.0528,0.25,21.0128,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":281,"transactions":281,"vwap":533},"2026-07-27",20.9761,0.0281,0.13,20.9996,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":344,"percent_change":99,"volume":538,"transactions":230,"vwap":539},"2026-07-24",20.97,20.948,1044,20.9708,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":431,"transactions":431,"vwap":545},"2026-07-23",21.0101,-0.1986,-0.94,21.0825,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":274,"vwap":553},"2026-07-22",21.24,21.2087,-0.0939,-0.44,462,21.2405,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":51,"volume":181,"transactions":431,"vwap":558},"2026-07-21",21.3026,-0.1426,21.4115,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":366,"volume":563,"transactions":274,"vwap":564},"2026-07-20",21.4452,-0.013,12.025,21.4463,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":505,"volume":281,"transactions":281,"vwap":569},"2026-07-17",21.4582,-0.083,21.5037,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":281,"transactions":281,"vwap":575},"2026-07-16",21.5412,-0.0277,-0.13,21.5558,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":451,"volume":281,"transactions":281,"vwap":580},"2026-07-15",21.5689,-0.0065,21.5913,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":71,"volume":281,"transactions":281,"vwap":585},"2026-07-14",21.5754,0.1016,21.533,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":532,"volume":590,"transactions":302,"vwap":591},"2026-07-13",21.4738,0.0288,61,21.4323,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":219,"volume":596,"transactions":9,"vwap":594},"2026-07-10",21.445,-0.05,100,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":390,"volume":602,"transactions":9,"vwap":600},"2026-07-09",21.52,21.495,0.09,400,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":155,"volume":602,"transactions":9,"vwap":606},"2026-07-08",21.4,21.405,21.385,-0.051,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":544,"volume":596,"transactions":9,"vwap":611},"2026-07-07",21.456,-0.203,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-06",21.61,21.659,0.005,0.02,800,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":430,"volume":619,"transactions":9,"vwap":623},"2026-07-02",21.74,21.654,-0.108,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":384,"volume":596,"transactions":9,"vwap":627},"2026-07-01",21.762,0.007,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":628,"percent_change":384,"volume":632,"transactions":9,"vwap":631},"2026-06-30",21.755,200,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-29",21.68,21.748,0.149,0.69,300,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":643},"2026-06-26",21.58,21.599,21.55,0.071,0.33,19300,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":618,"volume":632,"transactions":9,"vwap":650},"2026-06-25",21.528,0.004,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":451,"volume":596,"transactions":9,"vwap":654},"2026-06-24",21.524,-0.006,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":418,"volume":660,"transactions":9,"vwap":658},"2026-06-23",21.53,0.075,600,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":655,"percent_change":451,"volume":665,"transactions":9,"vwap":664},"2026-06-22",21.43,21.455,500,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-18",21.47,21.49,21.461,0.084,0.39,1600,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":596,"transactions":9,"vwap":676},"2026-06-17",21.377,-0.034,-0.16,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":665,"transactions":9,"vwap":682},"2026-06-16",21.42,21.411,0.003,0.01,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":596,"transactions":9,"vwap":687},"2026-06-15",21.408,0.057,0.27,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":292,"volume":596,"transactions":9,"vwap":692},"2026-06-12",21.351,-0.067,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":596,"transactions":9,"vwap":696},"2026-06-11",21.418,0.094,0.44,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":639,"transactions":9,"vwap":702},"2026-06-10",21.36,21.324,0.078,0.37,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-09",21.1,21.246,0.194,0.92,3600,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":219,"volume":596,"transactions":9,"vwap":714},"2026-06-08",21.052,-0.049,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":602,"transactions":9,"vwap":719},"2026-06-05",21.16,21.101,-0.165,-0.78,{"date":723,"open":724,"high":725,"low":548,"close":725,"change":726,"percent_change":195,"volume":173,"transactions":9,"vwap":725},"2026-06-04",21.26,21.266,0.036,{"date":728,"open":729,"high":730,"low":729,"close":729,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":729},"2026-06-03",21.23,21.31,-0.07,-0.33,2200,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":160,"volume":739,"transactions":9,"vwap":737},"2026-06-02",21.27,21.3,-0.054,900,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":366,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-01",21.33,21.37,21.354,-0.28,1900,{"date":748,"open":605,"high":749,"low":743,"close":749,"change":750,"percent_change":751,"volume":665,"transactions":9,"vwap":749},"2026-05-29",21.414,0.044,0.21,{"date":753,"open":754,"high":743,"low":754,"close":743,"change":384,"percent_change":755,"volume":673,"transactions":9,"vwap":743},"2026-05-28",21.35,0.14,{"date":757,"open":729,"high":701,"low":729,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-05-27",21.34,0.183,0.86,3500,{"date":763,"open":415,"high":764,"low":415,"close":764,"change":765,"percent_change":280,"volume":766,"transactions":9,"vwap":764},"2026-05-26",21.157,0.217,2000,{"date":768,"open":480,"high":480,"low":480,"close":480,"change":769,"percent_change":491,"volume":596,"transactions":9,"vwap":480},"2026-05-22",0.037,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":677,"percent_change":678,"volume":596,"transactions":9,"vwap":772},"2026-05-21",20.903,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":596,"transactions":9,"vwap":775},"2026-05-20",20.937,0.174,0.84,{"date":779,"open":356,"high":356,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-19",20.763,-0.09,-0.43,4000,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-18",21.57,20.853,-0.201,-0.95,1300,{"date":792,"open":415,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-15",21.09,21.054001,-0.19,-0.89,4600,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":70,"volume":596,"transactions":9,"vwap":800},"2026-05-14",21.244,0.014,{"date":803,"open":729,"high":729,"low":729,"close":729,"change":804,"percent_change":805,"volume":173,"transactions":9,"vwap":729},"2026-05-13",-0.11,-0.52,{"date":807,"open":742,"high":758,"low":742,"close":758,"change":808,"percent_change":809,"volume":596,"transactions":9,"vwap":758},"2026-05-12",-0.072,-0.34,{"date":811,"open":663,"high":663,"low":812,"close":812,"change":813,"percent_change":119,"volume":632,"transactions":9,"vwap":812},"2026-05-11",21.412,-0.026,{"date":815,"open":663,"high":816,"low":663,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-08",21.438,0.022,0.1,700,{"date":821,"open":681,"high":681,"low":822,"close":822,"change":823,"percent_change":824,"volume":639,"transactions":9,"vwap":822},"2026-05-07",21.416,0.046,0.22,{"date":826,"open":441,"high":743,"low":441,"close":743,"change":827,"percent_change":698,"volume":828,"transactions":9,"vwap":743},"2026-05-06",0.093,1700,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-05",21.059999,21.277,0.304,1.45,2100,{"date":837,"open":838,"high":838,"low":536,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-04",21.07,20.973,-0.267,-1.26,7600,{"date":844,"open":845,"high":548,"low":845,"close":548,"change":846,"percent_change":451,"volume":819,"transactions":9,"vwap":548},"2026-05-01",21.195,-0.007,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-04-30",21.18,21.247,0.076,0.36,12500,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":804,"percent_change":805,"volume":858,"transactions":9,"vwap":857},"2026-04-29",21.19,21.171,4100,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":715,"percent_change":219,"volume":665,"transactions":9,"vwap":862},"2026-04-28",21.29,21.281,{"date":864,"open":742,"high":742,"low":742,"close":742,"change":865,"percent_change":818,"volume":596,"transactions":9,"vwap":742},"2026-04-27",0.021,{"date":867,"open":736,"high":868,"low":736,"close":868,"change":869,"percent_change":396,"volume":596,"transactions":9,"vwap":868},"2026-04-24",21.309,-0.021,{"date":871,"open":754,"high":754,"low":730,"close":742,"change":872,"percent_change":873,"volume":673,"transactions":9,"vwap":742},"2026-04-23",-0.057,-0.27,{"date":875,"open":701,"high":876,"low":701,"close":876,"change":877,"percent_change":878,"volume":596,"transactions":9,"vwap":876},"2026-04-22",21.387,-0.036,-0.17,{"date":880,"open":681,"high":881,"low":681,"close":881,"change":882,"percent_change":878,"volume":819,"transactions":9,"vwap":881},"2026-04-21",21.423,-0.037,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":595,"volume":673,"transactions":9,"vwap":886},"2026-04-20",21.040001,21.46,-0.01,{"date":889,"open":890,"high":668,"low":890,"close":668,"change":601,"percent_change":390,"volume":632,"transactions":9,"vwap":668},"2026-04-17",21.44,{"date":892,"open":893,"high":605,"low":893,"close":893,"change":894,"percent_change":437,"volume":895,"transactions":9,"vwap":893},"2026-04-16",21.38,0.049,4700,{"date":897,"open":737,"high":898,"low":737,"close":898,"change":451,"percent_change":899,"volume":602,"transactions":9,"vwap":898},"2026-04-15",21.331,-0.14,{"date":901,"open":742,"high":902,"low":742,"close":903,"change":904,"percent_change":755,"volume":905,"transactions":9,"vwap":903},"2026-04-14",21.39,21.361,0.029,1500,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":596,"transactions":9,"vwap":908},"2026-04-13",21.332,0.067,0.32,{"date":912,"open":724,"high":913,"low":724,"close":913,"change":914,"percent_change":781,"volume":632,"transactions":9,"vwap":913},"2026-04-10",21.265,-0.019,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-09",21.25,21.284,0.115,0.54,14400,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":596,"transactions":9,"vwap":924},"2026-04-08",21.169,0.428,2.06,{"date":928,"open":342,"high":929,"low":930,"close":929,"change":931,"percent_change":710,"volume":932,"transactions":9,"vwap":929},"2026-04-07",20.741,20.57,0.19,1200,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":804,"percent_change":937,"volume":619,"transactions":9,"vwap":936},"2026-04-06",20.63,20.551,-0.53,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-02",20.71,20.6,20.661,-0.148,-0.71,4300,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":646,"volume":596,"transactions":9,"vwap":948},"2026-04-01",20.809,0.069,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":596,"transactions":9,"vwap":952},"2026-03-31",20.74,0.358,1.76,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":877,"percent_change":958,"volume":596,"transactions":9,"vwap":957},"2026-03-30",20.382,-0.18,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":359,"volume":596,"transactions":9,"vwap":961},"2026-03-27",20.418,-0.153,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":678,"percent_change":93,"volume":596,"transactions":9,"vwap":965},"2026-03-26",20.571,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":532,"percent_change":969,"volume":596,"transactions":9,"vwap":968},"2026-03-25",20.731,0.63,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":596,"transactions":9,"vwap":972},"2026-03-24",20.601,-0.254,-1.22,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":684,"percent_change":475,"volume":596,"transactions":9,"vwap":977},"2026-03-23",20.855,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":596,"transactions":9,"vwap":980},"2026-03-20",20.845,-0.281,-1.33,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":44,"volume":596,"transactions":9,"vwap":985},"2026-03-19",21.126,-0.044,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":678,"volume":632,"transactions":9,"vwap":989},"2026-03-18",21.17,-0.033,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":887,"percent_change":595,"volume":632,"transactions":9,"vwap":994},"2026-03-17",21.21,21.203,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":887,"volume":596,"transactions":9,"vwap":997},"2026-03-16",21.213,-0.002,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":617,"percent_change":618,"volume":596,"transactions":9,"vwap":1001},"2026-03-13",21.215,{"date":1003,"open":993,"high":993,"low":993,"close":993,"change":1004,"percent_change":1005,"volume":596,"transactions":9,"vwap":993},"2026-03-12",-0.104,-0.49,{"date":1007,"open":861,"high":1008,"low":861,"close":1008,"change":693,"percent_change":292,"volume":173,"transactions":9,"vwap":1008},"2026-03-11",21.314,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":596,"transactions":9,"vwap":1011},"2026-03-10",21.381,0.052,0.24,{"date":1015,"open":758,"high":758,"low":730,"close":1016,"change":1017,"percent_change":551,"volume":761,"transactions":9,"vwap":1016},"2026-03-09",21.329,-0.095,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":114,"volume":596,"transactions":9,"vwap":1020},"2026-03-06",21.424,-0.068,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":766,"transactions":9,"vwap":1025},"2026-03-05",21.98,21.492,-0.098,-0.45,{"date":1029,"open":615,"high":1030,"low":1031,"close":1031,"change":877,"percent_change":878,"volume":1032,"transactions":9,"vwap":1031},"2026-03-04",21.63,21.59,1100,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":632,"transactions":9,"vwap":1035},"2026-03-03",21.626,-0.185,-0.85,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":258,"volume":596,"transactions":9,"vwap":1040},"2026-03-02",21.811,0.035,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":195,"volume":905,"transactions":9,"vwap":1046},"2026-02-27",21.72,21.79,21.776,0.038,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":457,"volume":596,"transactions":9,"vwap":1050},"2026-02-26",21.738,0.008,{"date":1053,"open":22,"high":22,"low":1054,"close":1054,"change":1055,"percent_change":-6,"volume":828,"transactions":9,"vwap":1054},"2026-02-25",21.73,-0.001,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":931,"volume":173,"transactions":9,"vwap":1059},"2026-02-24",21.71,21.731,0.041,{"date":1062,"open":1058,"high":1058,"low":635,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-02-23",21.69,0.013,0.06,2800,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":384,"volume":596,"transactions":9,"vwap":1069},"2026-02-20",21.677,0.006,{"date":1072,"open":1073,"high":1074,"low":1030,"close":1074,"change":1075,"percent_change":1075,"volume":619,"transactions":9,"vwap":1074},"2026-02-19",21.64,21.671,0,{"date":1077,"open":1078,"high":1078,"low":1074,"close":1074,"change":1079,"percent_change":1080,"volume":746,"transactions":9,"vwap":1074},"2026-02-18",21.7,0.025,0.12,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":684,"percent_change":475,"volume":596,"transactions":9,"vwap":1083},"2026-02-17",21.646,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":931,"volume":596,"transactions":9,"vwap":1086},"2026-02-13",21.636,0.042,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":899,"volume":596,"transactions":9,"vwap":1090},"2026-02-12",21.594,-0.031,{"date":1093,"open":1094,"high":1094,"low":1031,"close":1095,"change":731,"percent_change":114,"volume":739,"transactions":9,"vwap":1095},"2026-02-11",21.65,21.625,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1080,"volume":596,"transactions":9,"vwap":1098},"2026-02-10",21.695,0.026,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":689,"volume":596,"transactions":9,"vwap":1102},"2026-02-09",21.669,0.059,{"date":1105,"open":642,"high":615,"low":1106,"close":615,"change":384,"percent_change":755,"volume":1107,"transactions":9,"vwap":615},"2026-02-06",21.54,46200,{"date":1109,"open":1110,"high":1110,"low":642,"close":642,"change":451,"percent_change":899,"volume":596,"transactions":9,"vwap":642},"2026-02-05",21.92,{"date":1112,"open":615,"high":615,"low":615,"close":615,"change":1055,"percent_change":-6,"volume":790,"transactions":9,"vwap":615},"2026-02-04",{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":608,"percent_change":155,"volume":596,"transactions":9,"vwap":1115},"2026-02-03",21.611,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":651,"percent_change":618,"volume":639,"transactions":9,"vwap":1118},"2026-02-02",21.662,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":596,"transactions":9,"vwap":1121},"2026-01-30",21.658,0.061,0.28,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":769,"percent_change":195,"volume":596,"transactions":9,"vwap":1126},"2026-01-29",21.597,{"date":1128,"open":1129,"high":786,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-01-28",21.41,21.56,0.145,0.68,7200,{"date":1135,"open":742,"high":1136,"low":742,"close":1136,"change":1137,"percent_change":1138,"volume":739,"transactions":9,"vwap":1136},"2026-01-27",21.415,0.111,0.52,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":596,"transactions":9,"vwap":1141},"2026-01-26",21.304,-0.056,-0.26,{"date":1145,"open":701,"high":701,"low":701,"close":701,"change":813,"percent_change":119,"volume":596,"transactions":9,"vwap":701},"2026-01-23",{"date":1147,"open":1148,"high":1149,"low":701,"close":1149,"change":1142,"percent_change":1143,"volume":790,"transactions":9,"vwap":1149},"2026-01-22",21.382,21.386,{"date":1151,"open":1129,"high":1152,"low":1129,"close":1152,"change":1153,"percent_change":732,"volume":783,"transactions":9,"vwap":1152},"2026-01-21",21.442,-0.071,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":596,"transactions":9,"vwap":1156},"2026-01-20",21.513,-0.102,-0.47,{"date":1160,"open":1130,"high":1161,"low":1130,"close":1161,"change":1162,"percent_change":457,"volume":596,"transactions":9,"vwap":1161},"2026-01-16",21.615,0.009,{"date":1164,"open":615,"high":615,"low":1165,"close":1165,"change":457,"percent_change":931,"volume":639,"transactions":9,"vwap":1165},"2026-01-15",21.606,{"date":1167,"open":599,"high":1168,"low":599,"close":1168,"change":601,"percent_change":390,"volume":761,"transactions":9,"vwap":1168},"2026-01-14",21.566,{"date":1170,"open":1171,"high":669,"low":1172,"close":1172,"change":1173,"percent_change":526,"volume":632,"transactions":9,"vwap":1172},"2026-01-13",21.483,21.476,0.053,{"date":1175,"open":890,"high":890,"low":881,"close":881,"change":618,"percent_change":601,"volume":639,"transactions":9,"vwap":881},"2026-01-12",{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":827,"percent_change":698,"volume":596,"transactions":9,"vwap":1178},"2026-01-09",21.403,{"date":1180,"open":730,"high":730,"low":730,"close":730,"change":1051,"percent_change":457,"volume":596,"transactions":9,"vwap":730},"2026-01-08",{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1137,"percent_change":1138,"volume":596,"transactions":9,"vwap":1184},"2026-01-07",21.62,21.302,{"date":1186,"open":993,"high":993,"low":1187,"close":1187,"change":645,"percent_change":1188,"volume":665,"transactions":9,"vwap":1187},"2026-01-06",21.191,0.34,{"date":1190,"open":718,"high":718,"low":1191,"close":1191,"change":1192,"percent_change":359,"volume":665,"transactions":9,"vwap":1191},"2026-01-05",21.12,-0.158,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":437,"volume":739,"transactions":9,"vwap":1196},"2026-01-02",20.78,21.278,0.048,{"date":1199,"open":729,"high":729,"low":729,"close":729,"change":1200,"percent_change":595,"volume":596,"transactions":9,"vwap":729},"2025-12-31",-0.011,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":632,"transactions":9,"vwap":1203},"2025-12-30",21.241,0.113,0.53,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1103,"percent_change":1123,"volume":739,"transactions":9,"vwap":1209},"2025-12-29",21.049999,21.128,{"date":1211,"open":441,"high":441,"low":1212,"close":1212,"change":1162,"percent_change":457,"volume":602,"transactions":9,"vwap":1212},"2025-12-26",21.069,{"date":1214,"open":838,"high":838,"low":831,"close":831,"change":143,"percent_change":781,"volume":819,"transactions":9,"vwap":831},"2025-12-24",{"date":1216,"open":1191,"high":1191,"low":415,"close":415,"change":1217,"percent_change":430,"volume":665,"transactions":9,"vwap":415},"2025-12-23",-0.105,{"date":1219,"open":849,"high":856,"low":849,"close":1220,"change":1070,"percent_change":384,"volume":739,"transactions":9,"vwap":1220},"2025-12-22",21.185,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":731,"volume":596,"transactions":9,"vwap":1223},"2025-12-19",21.179,-0.014,{"date":1226,"open":993,"high":993,"low":856,"close":1227,"change":475,"percent_change":1013,"volume":602,"transactions":9,"vwap":1227},"2025-12-18",21.193,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":882,"percent_change":878,"volume":596,"transactions":9,"vwap":1230},"2025-12-17",21.143,{"date":1232,"open":849,"high":849,"low":849,"close":849,"change":1233,"percent_change":1234,"volume":596,"transactions":9,"vwap":849},"2025-12-16",0.055,0.26,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":596,"transactions":9,"vwap":1237},"2025-12-15",21.125,-0.085,-0.4,{"date":1241,"open":993,"high":993,"low":993,"close":993,"change":804,"percent_change":805,"volume":660,"transactions":9,"vwap":993},"2025-12-12",{"date":1243,"open":1244,"high":742,"low":1244,"close":1244,"change":1051,"percent_change":457,"volume":660,"transactions":9,"vwap":1244},"2025-12-11",21.32,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":904,"percent_change":755,"volume":596,"transactions":9,"vwap":1247},"2025-12-10",21.312,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":562,"percent_change":366,"volume":596,"transactions":9,"vwap":1250},"2025-12-09",21.283,{"date":1252,"open":724,"high":1253,"low":1254,"close":1253,"change":683,"percent_change":684,"volume":828,"transactions":9,"vwap":1253},"2025-12-08",21.296,21.235,{"date":1256,"open":736,"high":1257,"low":736,"close":1257,"change":1079,"percent_change":1080,"volume":596,"transactions":9,"vwap":1257},"2025-12-05",21.293,{"date":1259,"open":1094,"high":1094,"low":1260,"close":1260,"change":457,"percent_change":931,"volume":596,"transactions":9,"vwap":1260},"2025-12-04",21.268,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2025-12-03",21.13,21.228,0.138,0.65,15300,{"date":1269,"open":793,"high":793,"low":793,"close":793,"change":504,"percent_change":505,"volume":632,"transactions":9,"vwap":793},"2025-12-02",{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":738,"percent_change":160,"volume":639,"transactions":9,"vwap":1273},"2025-12-01",21.22,21.172,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":520,"volume":596,"transactions":9,"vwap":1276},"2025-11-28",21.226,0.017,{"date":1279,"open":729,"high":729,"low":1280,"close":1280,"change":618,"percent_change":601,"volume":632,"transactions":9,"vwap":1280},"2025-11-26",21.209,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1233,"percent_change":1234,"volume":596,"transactions":9,"vwap":1283},"2025-11-25",21.189,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1087,"percent_change":1288,"volume":619,"transactions":9,"vwap":1287},"2025-11-24",21.15,21.134,0.2,{"date":1290,"open":415,"high":1291,"low":415,"close":1291,"change":1292,"percent_change":781,"volume":660,"transactions":9,"vwap":1291},"2025-11-21",21.091999,-0.018,{"date":1294,"open":441,"high":441,"low":441,"close":441,"change":899,"percent_change":51,"volume":639,"transactions":9,"vwap":441},"2025-11-20",{"date":1296,"open":1297,"high":1297,"low":917,"close":917,"change":1298,"percent_change":1299,"volume":639,"transactions":9,"vwap":917},"2025-11-19",21.308,-0.079,-0.37,{"date":1301,"open":754,"high":754,"low":1016,"close":1016,"change":651,"percent_change":618,"volume":766,"transactions":9,"vwap":1016},"2025-11-18",{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1143,"volume":596,"transactions":9,"vwap":1304},"2025-11-17",21.325,-0.055,{"date":1307,"open":893,"high":893,"low":893,"close":893,"change":887,"percent_change":595,"volume":596,"transactions":9,"vwap":893},"2025-11-14",{"date":1309,"open":902,"high":902,"low":902,"close":902,"change":1305,"percent_change":1143,"volume":596,"transactions":9,"vwap":902},"2025-11-13",{"date":1311,"open":594,"high":594,"low":594,"close":594,"change":618,"percent_change":601,"volume":596,"transactions":9,"vwap":594},"2025-11-12",{"date":1313,"open":681,"high":1314,"low":681,"close":1314,"change":1315,"percent_change":1316,"volume":639,"transactions":9,"vwap":1314},"2025-11-11",21.425,0.085,0.4,{"date":1318,"open":1244,"high":758,"low":737,"close":758,"change":457,"percent_change":931,"volume":660,"transactions":9,"vwap":758},"2025-11-10",{"date":1320,"open":548,"high":737,"low":548,"close":737,"change":1200,"percent_change":595,"volume":790,"transactions":9,"vwap":737},"2025-11-07",{"date":1322,"open":1045,"high":1045,"low":1323,"close":1323,"change":865,"percent_change":818,"volume":739,"transactions":9,"vwap":1323},"2025-11-06",21.311,{"date":1325,"open":886,"high":886,"low":861,"close":861,"change":504,"percent_change":1326,"volume":1032,"transactions":9,"vwap":861},"2025-11-05",-0.38,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":804,"volume":1332,"transactions":9,"vwap":1330},"2025-11-04",21.67,21.372,-0.023,2300,{"date":1334,"open":1020,"high":1020,"low":1335,"close":1335,"change":1238,"percent_change":1239,"volume":173,"transactions":9,"vwap":1335},"2025-11-03",21.395,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":949,"percent_change":910,"volume":932,"transactions":9,"vwap":1340},"2025-10-31",21.5,21.472,21.48,{"date":1342,"open":893,"high":682,"low":893,"close":682,"change":1343,"percent_change":292,"volume":632,"transactions":9,"vwap":682},"2025-10-30",-0.066,{"date":1345,"open":1106,"high":1106,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-10-29",21.477,-0.063,-0.29,1800,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1106,"change":869,"percent_change":396,"volume":1354,"transactions":9,"vwap":1106},"2025-10-28",21.91,21.51,3000,{"date":1356,"open":1357,"high":1357,"low":669,"close":1358,"change":1359,"percent_change":70,"volume":733,"transactions":9,"vwap":1358},"2025-10-27",21.85,21.561,0.016,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1041,"percent_change":258,"volume":602,"transactions":9,"vwap":1363},"2025-10-24",21.88,21.545,{"date":1365,"open":1353,"high":1353,"low":1353,"close":1353,"change":1075,"percent_change":1075,"volume":596,"transactions":9,"vwap":1353},"2025-10-23",{"date":1367,"open":1353,"high":1353,"low":1353,"close":1353,"change":1368,"percent_change":143,"volume":639,"transactions":9,"vwap":1353},"2025-10-22",-0.005,{"date":1370,"open":1338,"high":1106,"low":1338,"close":1371,"change":750,"percent_change":1288,"volume":173,"transactions":9,"vwap":1371},"2025-10-21",21.515,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":596,"transactions":9,"vwap":1374},"2025-10-20",21.471,0.091,0.43,{"date":1378,"open":893,"high":893,"low":893,"close":893,"change":1379,"percent_change":1299,"volume":596,"transactions":9,"vwap":893},"2025-10-17",-0.08,{"date":1381,"open":1362,"high":1362,"low":681,"close":886,"change":990,"percent_change":1382,"volume":790,"transactions":9,"vwap":886},"2025-10-16",-0.15,{"date":1384,"open":1338,"high":1338,"low":1385,"close":1385,"change":1386,"percent_change":1288,"volume":932,"transactions":9,"vwap":1385},"2025-10-15",21.493,0.043,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":338,"volume":932,"transactions":9,"vwap":1390},"2025-10-14",21.82,21.45,-0.008,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":596,"transactions":9,"vwap":1394},"2025-10-13",21.458,0.128,0.6,{"date":1398,"open":742,"high":742,"low":742,"close":742,"change":1399,"percent_change":1400,"volume":596,"transactions":9,"vwap":742},"2025-10-10",0.024,0.11,{"date":1402,"open":736,"high":1403,"low":736,"close":1403,"change":914,"percent_change":781,"volume":1404,"transactions":9,"vwap":1403},"2025-10-09",21.306,18500,{"date":1406,"open":1244,"high":742,"low":1244,"close":1304,"change":1407,"percent_change":1408,"volume":602,"transactions":9,"vwap":1304},"2025-10-08",0.103,0.49,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1188,"volume":596,"transactions":9,"vwap":1411},"2025-10-07",21.222,0.072,{"date":1414,"open":644,"high":644,"low":1286,"close":1286,"change":1415,"percent_change":1416,"volume":632,"transactions":9,"vwap":1286},"2025-10-06",-0.042,-0.2,{"date":1418,"open":548,"high":548,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":619,"transactions":9,"vwap":1419},"2025-10-03",21.192,-0.088,-0.41,{"date":1423,"open":1424,"high":754,"low":1424,"close":1425,"change":878,"percent_change":79,"volume":932,"transactions":9,"vwap":1425},"2025-10-02",19.92,21.28,{"date":1427,"open":1390,"high":1390,"low":1390,"close":1390,"change":1428,"percent_change":1188,"volume":632,"transactions":9,"vwap":1390},"2025-10-01",0.073,{"date":1430,"open":676,"high":676,"low":676,"close":676,"change":1431,"percent_change":1432,"volume":596,"transactions":9,"vwap":676},"2025-09-30",0.087,0.41,{"date":1434,"open":730,"high":730,"low":861,"close":861,"change":618,"percent_change":601,"volume":660,"transactions":9,"vwap":861},"2025-09-29",{"date":1436,"open":736,"high":736,"low":736,"close":736,"change":1064,"percent_change":1065,"volume":632,"transactions":9,"vwap":736},"2025-09-26",{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":617,"percent_change":618,"volume":596,"transactions":9,"vwap":1439},"2025-09-25",21.257,{"date":1441,"open":1425,"high":1425,"low":1442,"close":1442,"change":1443,"percent_change":1027,"volume":602,"transactions":9,"vwap":1442},"2025-09-24",21.252,-0.096,{"date":1445,"open":754,"high":754,"low":1446,"close":1446,"change":1064,"percent_change":1065,"volume":632,"transactions":9,"vwap":1446},"2025-09-23",21.348,{"date":1448,"open":754,"high":754,"low":1449,"close":1449,"change":1450,"percent_change":35,"volume":660,"transactions":9,"vwap":1449},"2025-09-22",21.335,-0.046,{"date":1452,"open":893,"high":1011,"low":893,"close":1011,"change":1453,"percent_change":70,"volume":639,"transactions":9,"vwap":1011},"2025-09-19",0.015,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":148,"volume":596,"transactions":9,"vwap":1456},"2025-09-18",21.366,-0.075,{"date":1459,"open":599,"high":599,"low":1460,"close":1460,"change":1461,"percent_change":1013,"volume":828,"transactions":9,"vwap":1460},"2025-09-17",21.441,0.051,{"date":1463,"open":890,"high":890,"low":902,"close":902,"change":914,"percent_change":781,"volume":660,"transactions":9,"vwap":902},"2025-09-16",{"date":1465,"open":681,"high":681,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":596,"transactions":9,"vwap":1466},"2025-09-15",21.409,0.099,0.46,{"date":1470,"open":730,"high":730,"low":730,"close":730,"change":1047,"percent_change":491,"volume":596,"transactions":9,"vwap":730},"2025-09-12",{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1205,"volume":596,"transactions":9,"vwap":1473},"2025-09-11",21.272,0.112,{"date":1476,"open":718,"high":849,"low":718,"close":718,"change":1477,"percent_change":1478,"volume":660,"transactions":9,"vwap":718},"2025-09-10",0.185,0.88,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1064,"percent_change":1065,"volume":596,"transactions":9,"vwap":1481},"2025-09-09",20.975,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":596,"transactions":9,"vwap":1484},"2025-09-08",20.962,0.337,1.63,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":665,"transactions":9,"vwap":1491},"2025-09-05",20.83,20.55,20.625,0.238,1.17,{"date":1495,"open":336,"high":336,"low":1496,"close":1496,"change":1497,"percent_change":755,"volume":665,"transactions":9,"vwap":1496},"2025-09-04",20.387,0.028,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1142,"percent_change":873,"volume":596,"transactions":9,"vwap":1500},"2025-09-03",20.359,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":899,"volume":26,"transactions":9,"vwap":1505},"2025-09-02",20.059999,20.42,20.415,-0.029,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":672,"volume":602,"transactions":9,"vwap":1510},"2025-08-29",20.43,20.444,0.079,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1075,"volume":596,"transactions":9,"vwap":1514},"2025-08-28",20.365,0.001,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":684,"percent_change":475,"volume":596,"transactions":9,"vwap":1518},"2025-08-27",20.364,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1224,"percent_change":731,"volume":596,"transactions":9,"vwap":1521},"2025-08-26",20.354,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":258,"volume":596,"transactions":9,"vwap":1524},"2025-08-25",20.368,0.032,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":469,"volume":596,"transactions":9,"vwap":1528},"2025-08-22",20.336,0.125,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1066,"transactions":9,"vwap":1533},"2025-08-21",20.24,20.211,-0.094,-0.46,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":119,"volume":1542,"transactions":9,"vwap":1540},"2025-08-20",20.29,20.31,20.305,-0.025,2700,{"date":1544,"open":1509,"high":1509,"low":1545,"close":1545,"change":1546,"percent_change":551,"volume":1547,"transactions":9,"vwap":1545},"2025-08-19",20.33,-0.089,2400,{"date":1549,"open":1550,"high":328,"low":1551,"close":1551,"change":608,"percent_change":160,"volume":1552,"transactions":9,"vwap":1551},"2025-08-18",20.44,20.419,17500,{"date":1554,"open":1555,"high":1555,"low":336,"close":336,"change":677,"percent_change":878,"volume":639,"transactions":9,"vwap":336},"2025-08-15",20.48,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":483,"percent_change":804,"volume":639,"transactions":9,"vwap":1560},"2025-08-14",20.494,20.51,20.504,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":910,"volume":632,"transactions":9,"vwap":1564},"2025-08-13",20.515,20.526,0.066,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":437,"volume":660,"transactions":9,"vwap":1568},"2025-08-12",20.46,0.047,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":750,"percent_change":824,"volume":1575,"transactions":9,"vwap":1573},"2025-08-11",20.41,20.413,20.39,4500,{"date":1577,"open":1578,"high":1574,"low":1579,"close":1579,"change":1580,"percent_change":119,"volume":602,"transactions":9,"vwap":1579},"2025-08-08",20.37,20.369,-0.024,{"date":1582,"open":1572,"high":1572,"low":1583,"close":1583,"change":1224,"percent_change":731,"volume":639,"transactions":9,"vwap":1583},"2025-08-07",20.393,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1065,"volume":602,"transactions":9,"vwap":1587},"2025-08-06",20.72,20.407,0.012,{"date":1590,"open":1574,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":689,"volume":733,"transactions":9,"vwap":1593},"2025-08-05",20.4,20.38,20.395,0.054,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":693,"percent_change":732,"volume":173,"transactions":9,"vwap":1598},"2025-08-04",20.313,20.341,{"date":1600,"open":1591,"high":1509,"low":1578,"close":1601,"change":1602,"percent_change":1478,"volume":1603,"transactions":9,"vwap":1601},"2025-08-01",20.408,0.178,2900,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1266,"volume":596,"transactions":9,"vwap":1606},"2025-07-31",20.23,0.131,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":99,"volume":596,"transactions":9,"vwap":1610},"2025-07-30",20.099001,-0.061,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":904,"percent_change":755,"volume":596,"transactions":9,"vwap":1614},"2025-07-29",20.16,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":846,"percent_change":451,"volume":596,"transactions":9,"vwap":1617},"2025-07-28",20.131,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":1047,"percent_change":931,"volume":1623,"transactions":9,"vwap":1621},"2025-07-25",20.1,20.138,20.094999,12100,{"date":1625,"open":1620,"high":1620,"low":1620,"close":1620,"change":618,"percent_change":818,"volume":596,"transactions":9,"vwap":1620},"2025-07-24",{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":795,"volume":602,"transactions":9,"vwap":1629},"2025-07-23",20.049999,20.08,-0.039,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":894,"percent_change":1013,"volume":596,"transactions":9,"vwap":1633},"2025-07-22",20.119,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1391,"percent_change":338,"volume":596,"transactions":9,"vwap":1636},"2025-07-21",20.07,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":424,"percent_change":430,"volume":596,"transactions":9,"vwap":1639},"2025-07-18",20.077999,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1143,"volume":596,"transactions":9,"vwap":1642},"2025-07-17",20.179,-0.053,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1026,"percent_change":104,"volume":596,"transactions":9,"vwap":1646},"2025-07-16",20.232,{"date":1648,"open":1649,"high":1649,"low":1545,"close":1545,"change":1650,"percent_change":574,"volume":602,"transactions":9,"vwap":1545},"2025-07-15",20.34,-0.027,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1277,"percent_change":520,"volume":596,"transactions":9,"vwap":1653},"2025-07-14",20.357,{"date":1655,"open":1649,"high":1649,"low":1649,"close":1649,"change":1021,"percent_change":732,"volume":596,"transactions":9,"vwap":1649},"2025-07-11",{"date":1657,"open":1550,"high":1550,"low":1601,"close":1601,"change":483,"percent_change":804,"volume":665,"transactions":9,"vwap":1601},"2025-07-10",{"date":1659,"open":1504,"high":1509,"low":1504,"close":1509,"change":384,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1509},"2025-07-09",0.15,3700,{"date":1663,"open":1591,"high":1591,"low":1591,"close":1591,"change":887,"percent_change":595,"volume":596,"transactions":9,"vwap":1591},"2025-07-08",{"date":1665,"open":1489,"high":1489,"low":1572,"close":1572,"change":1666,"percent_change":944,"volume":639,"transactions":9,"vwap":1572},"2025-07-07",-0.145,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":601,"volume":835,"transactions":9,"vwap":1670},"2025-07-03",20.65,20.555,0.019,{"date":1673,"open":1674,"high":350,"low":1674,"close":1675,"change":1506,"percent_change":899,"volume":173,"transactions":9,"vwap":1675},"2025-07-02",20.52,20.536,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1680,"percent_change":1316,"volume":660,"transactions":9,"vwap":1679},"2025-07-01",20.556,20.565,0.082,{"date":1682,"open":336,"high":1683,"low":336,"close":1683,"change":1684,"percent_change":1266,"volume":639,"transactions":9,"vwap":1683},"2025-06-30",20.483,0.132,{"date":1686,"open":1578,"high":1578,"low":1687,"close":1687,"change":683,"percent_change":684,"volume":596,"transactions":9,"vwap":1687},"2025-06-27",20.351,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":596,"transactions":9,"vwap":1690},"2025-06-26",20.348,0.058,0.29,{"date":1694,"open":1538,"high":1538,"low":1538,"close":1538,"change":1695,"percent_change":1379,"volume":596,"transactions":9,"vwap":1538},"2025-06-25",-0.017,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":865,"percent_change":818,"volume":660,"transactions":9,"vwap":1699},"2025-06-24",20.3,20.307,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":726,"percent_change":491,"volume":746,"transactions":9,"vwap":1703},"2025-06-23",20.28,20.286,{"date":1705,"open":1532,"high":1706,"low":1532,"close":1706,"change":1580,"percent_change":119,"volume":746,"transactions":9,"vwap":1706},"2025-06-20",20.25,{"date":1708,"open":1698,"high":1698,"low":1709,"close":1709,"change":1305,"percent_change":873,"volume":632,"transactions":9,"vwap":1709},"2025-06-18",20.274,{"date":1711,"open":1545,"high":1545,"low":1538,"close":1712,"change":801,"percent_change":70,"volume":639,"transactions":9,"vwap":1712},"2025-06-17",20.329,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":683,"percent_change":684,"volume":596,"transactions":9,"vwap":1715},"2025-06-16",20.315,{"date":1717,"open":1649,"high":1649,"low":1718,"close":1718,"change":1719,"percent_change":1239,"volume":632,"transactions":9,"vwap":1718},"2025-06-13",20.312,-0.081,{"date":1721,"open":1592,"high":1583,"low":1592,"close":1583,"change":1315,"percent_change":390,"volume":639,"transactions":9,"vwap":1583},"2025-06-12",{"date":1723,"open":1702,"high":1724,"low":1702,"close":1724,"change":909,"percent_change":646,"volume":639,"transactions":9,"vwap":1724},"2025-06-11",20.308,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":824,"volume":596,"transactions":9,"vwap":1727},"2025-06-10",20.241,0.045,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1060,"percent_change":1288,"volume":1733,"transactions":9,"vwap":1732},"2025-06-09",20.15,20.196,9400,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":781,"percent_change":551,"volume":660,"transactions":9,"vwap":1737},"2025-06-06",20.18,20.155,{"date":1739,"open":941,"high":941,"low":1532,"close":1740,"change":483,"percent_change":804,"volume":665,"transactions":9,"vwap":1740},"2025-06-05",20.245,{"date":1742,"open":1649,"high":1649,"low":1743,"close":1744,"change":1041,"percent_change":195,"volume":790,"transactions":9,"vwap":1744},"2025-06-04",20.265,20.267,{"date":1746,"open":1747,"high":1747,"low":1606,"close":1646,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1646},"2025-06-03",20.256,-0.163,-0.8,8800,{"date":1752,"open":1593,"high":1593,"low":1593,"close":1593,"change":1343,"percent_change":114,"volume":596,"transactions":9,"vwap":1593},"2025-06-02",{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1316,"volume":596,"transactions":9,"vwap":1755},"2025-05-30",20.461,0.081,{"date":1758,"open":1592,"high":1592,"low":1592,"close":1592,"change":384,"percent_change":1660,"volume":596,"transactions":9,"vwap":1592},"2025-05-29",{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":805,"volume":596,"transactions":9,"vwap":1761},"2025-05-28",20.35,-0.107,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":632,"transactions":9,"vwap":1765},"2025-05-27",20.457,0.177,0.87,{"date":1769,"open":1702,"high":1702,"low":1702,"close":1702,"change":1770,"percent_change":809,"volume":596,"transactions":9,"vwap":1702},"2025-05-23",-0.069,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1680,"percent_change":1316,"volume":596,"transactions":9,"vwap":1773},"2025-05-22",20.349,{"date":1775,"open":1744,"high":1744,"low":1744,"close":1744,"change":981,"percent_change":1776,"volume":596,"transactions":9,"vwap":1744},"2025-05-21",-1.37,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":808,"percent_change":148,"volume":596,"transactions":9,"vwap":1779},"2025-05-20",20.548,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":595,"percent_change":155,"volume":596,"transactions":9,"vwap":1782},"2025-05-19",20.62,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":143,"percent_change":396,"volume":665,"transactions":9,"vwap":1785},"2025-05-16",20.67,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":195,"percent_change":1789,"volume":596,"transactions":9,"vwap":1788},"2025-05-15",20.69,0.83,{"date":1791,"open":1674,"high":1674,"low":1674,"close":1674,"change":1382,"percent_change":1792,"volume":632,"transactions":9,"vwap":1674},"2025-05-14",-0.73,{"date":1794,"open":1785,"high":1785,"low":1785,"close":1785,"change":877,"percent_change":878,"volume":596,"transactions":9,"vwap":1785},"2025-05-13",{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1695,"percent_change":1379,"volume":632,"transactions":9,"vwap":1798},"2025-05-12",20.7,20.706,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1047,"percent_change":491,"volume":596,"transactions":9,"vwap":1801},"2025-05-09",20.723,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1075,"percent_change":1075,"volume":596,"transactions":9,"vwap":1804},"2025-05-08",20.685,{"date":1806,"open":1807,"high":1807,"low":1804,"close":1804,"change":823,"percent_change":824,"volume":639,"transactions":9,"vwap":1804},"2025-05-07",20.73,{"date":1809,"open":495,"high":495,"low":1810,"close":1811,"change":726,"percent_change":195,"volume":619,"transactions":9,"vwap":1811},"2025-05-06",20.61,20.639,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":44,"volume":733,"transactions":9,"vwap":1816},"2025-05-05",20.598,20.68,20.603,-0.043,{"date":1819,"open":1782,"high":1669,"low":1782,"close":1820,"change":1821,"percent_change":1822,"volume":660,"transactions":9,"vwap":1820},"2025-05-02",20.646,-0.117,-0.56,{"date":1824,"open":780,"high":780,"low":780,"close":780,"change":1825,"percent_change":444,"volume":632,"transactions":9,"vwap":780},"2025-05-01",0.133,{"date":1827,"open":1828,"high":935,"low":1828,"close":935,"change":818,"percent_change":1408,"volume":632,"transactions":9,"vwap":935},"2025-04-30",20.59,{"date":1830,"open":1674,"high":350,"low":1559,"close":1831,"change":1079,"percent_change":1080,"volume":1832,"transactions":9,"vwap":1831},"2025-04-29",20.53,3200,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":366,"volume":639,"transactions":9,"vwap":1836},"2025-04-28",20.49,20.505,-0.012,{"date":1839,"open":1831,"high":1840,"low":1559,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-04-25",20.539,20.517,0.142,0.7,20600,{"date":178,"open":1649,"high":1846,"low":1649,"close":1846,"change":1041,"percent_change":195,"volume":632,"transactions":9,"vwap":1846},20.375]