[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTRE":3,"homepage-market-summary":29,"stock-historical-RTRE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RTRE","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Rareview Total Return Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6729,1.098132,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.5,23.4501,23.52,23.57,-0.07,-0.3,8948,25.79,23.44,12956.710173772908,2.6,589,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,101,106,111,116,121,126,131,136,140,145],{"name":98,"etf":99,"change":22,"price":100,"is_up":38},"Technology","XLK",201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"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":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"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":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},10046,3666634.253617,-5.58,"2025-04-25",[180,183,191,199,207,218,226,234,242,251,259,269,278,289,299,309,316,324,333,342,351,360,369,377,384,392,400,409,416,423,428,435,445,450,457,465,472,480,488,497,504,510,517,526,534,542,549,557,563,570,578,584,592,599,606,610,616,624,631,639,647,654,661,666,675,681,686,694,702,708,714,719,723,729,735,741,746,753,759,766,772,776,781,787,791,796,802,806,812,818,825,830,835,841,846,852,857,862,868,872,877,882,886,891,896,901,905,911,914,919,926,930,936,939,946,953,958,963,968,973,979,983,990,994,998,1003,1008,1013,1018,1024,1031,1035,1041,1045,1048,1052,1057,1061,1066,1070,1074,1078,1083,1086,1089,1093,1100,1107,1113,1120,1129,1135,1142,1147,1151,1158,1163,1169,1175,1181,1189,1194,1198,1203,1208,1213,1218,1221,1225,1229,1233,1238,1242,1247,1253,1257,1261,1266,1269,1272,1277,1282,1288,1294,1299,1303,1306,1311,1314,1319,1325,1328,1331,1334,1339,1342,1346,1349,1353,1356,1358,1360,1363,1366,1369,1376,1379,1382,1386,1389,1394,1398,1404,1406,1412,1417,1422,1428,1430,1432,1434,1439,1444,1447,1451,1454,1456,1460,1463,1465,1470,1474,1478,1482,1485,1489,1493,1497,1501,1504,1507,1511,1516,1520,1523,1526,1530,1534,1537,1541,1543,1545,1547,1549,1552,1556,1561,1563,1565,1568,1571,1574,1576,1579,1582,1586,1591,1594,1598,1601,1604,1606,1608,1611,1615,1621,1624,1628,1632,1636,1638,1642,1645,1648,1651,1653,1656,1659,1661,1663,1667,1669,1672,1675,1679,1683,1686,1690,1695,1698,1702,1705,1708,1711,1715,1717,1721,1725,1730,1733,1735,1740,1743,1746,1748,1751,1753,1756,1759,1763,1766,1769,1772,1777,1780,1783,1787,1789,1792,1794,1797,1801,1805,1809,1812,1815,1820,1822,1826,1831,1834,1836,1840,1842,1847,1849,1852,1856,1859,1864,1866,1870,1874,1878,1882,1884,1889,1891,1893,1895,1897,1899,1903,1907,1909],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},39,23.4837,{"date":184,"open":185,"high":20,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",23.51,0.12,0.51,2957.0887,32,23.5172,{"date":192,"open":185,"high":185,"low":25,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",23.45,-0.06,-0.26,4768.0887,100,23.4775,{"date":200,"open":201,"high":201,"low":185,"close":185,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",23.68,-0.14,-0.59,4325.0887,27,23.582,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",23.585,23.67,23.58,23.65,0.05,0.21,1177.0887,25,23.6372,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":216,"vwap":225},"2026-09-30",23.62,23.6,-0.03,-0.13,1281.0887,23.6214,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":194,"volume":231,"transactions":232,"vwap":233},"2026-09-29",23.6895,23.63,-0.015,956.0887,28,23.6678,{"date":235,"open":236,"high":236,"low":229,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":205,"vwap":241},"2026-09-28",23.7,23.645,-0.1702,-0.71,1336.0887,23.685,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":232,"vwap":250},"2026-09-25",23.6969,23.8152,23.691,0.0833,0.35,1017.0887,23.7302,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":124,"volume":256,"transactions":257,"vwap":258},"2026-09-24",23.895,23.7319,-0.1381,408.0887,24,23.871,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",23.955,23.8574,23.87,-0.2361,-0.98,415.0887,22,23.9163,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":232,"vwap":277},"2026-09-22",24.11,24.115,24.1061,0.0027,0.01,547.0887,24.1206,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",24.105,24.1188,24.1,24.1034,0.0584,0.24,4384.0887,29,24.1069,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":287,"vwap":298},"2026-09-18",24.0401,24.05,24.04,24.045,-0.09,-0.37,4977.0887,24.049,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",24.13,24.1499,24.135,0.11,0.46,2530.0887,31,24.1353,{"date":310,"open":282,"high":280,"low":311,"close":311,"change":312,"percent_change":143,"volume":313,"transactions":314,"vwap":315},"2026-09-16",24.025,-0.0045,5219.0887,36,24.0962,{"date":317,"open":293,"high":293,"low":318,"close":319,"change":320,"percent_change":202,"volume":321,"transactions":322,"vwap":323},"2026-09-15",24.02,24.0295,-0.0325,1917.0887,37,24.0231,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",24.1161,24.062,-0.0472,-0.2,381.0887,26,24.083,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":232,"vwap":341},"2026-09-11",24.1625,24.1001,24.1092,-0.0245,-0.1,3900.0887,24.1297,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",24.195,24.1337,-0.1713,-0.7,2836.0887,21,24.1429,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":331,"vwap":359},"2026-09-09",24.3599,24.36,24.305,-0.055,-0.23,4660.5887,24.3143,{"date":361,"open":362,"high":362,"low":363,"close":354,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",24.39,24.3327,-0.01,-0.04,3633.0887,23,24.3595,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":143,"percent_change":374,"volume":375,"transactions":232,"vwap":376},"2026-09-04",24.4,24.41,24.37,-0.08,3122.0887,24.3993,{"date":378,"open":379,"high":380,"low":362,"close":362,"change":213,"percent_change":214,"volume":381,"transactions":382,"vwap":383},"2026-09-03",24.4038,24.43,159907.0887,97,24.4297,{"date":385,"open":386,"high":387,"low":388,"close":386,"change":374,"percent_change":389,"volume":390,"transactions":257,"vwap":391},"2026-09-02",24.34,24.35,24.3319,-0.33,1216.0887,24.3429,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":389,"volume":398,"transactions":349,"vwap":399},"2026-09-01",24.48,24.5,24.42,-0.0802,3869.0887,24.4744,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":202,"volume":406,"transactions":407,"vwap":408},"2026-08-31",24.495,24.5081,24.5002,-0.0348,2805.0887,43,24.4969,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":195,"volume":414,"transactions":367,"vwap":415},"2026-08-28",24.5959,24.535,-0.065,536.0887,24.5615,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":420,"volume":421,"transactions":331,"vwap":422},"2026-08-27",24.63,24.6,0,3135.0887,24.6205,{"date":424,"open":418,"high":418,"low":425,"close":419,"change":413,"percent_change":195,"volume":426,"transactions":257,"vwap":427},"2026-08-26",24.5901,1815.0887,24.6082,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":186,"percent_change":432,"volume":433,"transactions":367,"vwap":434},"2026-08-25",24.5951,24.665,0.49,2167.0887,24.6103,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",24.51,24.55,24.545,0.065,0.27,2900.0887,30,24.5398,{"date":446,"open":447,"high":447,"low":394,"close":394,"change":222,"percent_change":119,"volume":448,"transactions":443,"vwap":449},"2026-08-21",24.53,8304.047901,24.502,{"date":451,"open":438,"high":438,"low":437,"close":437,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",-0.11,-0.45,2072.368716,35,24.5394,{"date":458,"open":459,"high":418,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":331,"vwap":464},"2026-08-19",24.62,24.61,0.09,0.37,4544.0887,24.6209,{"date":466,"open":447,"high":447,"low":467,"close":447,"change":468,"percent_change":469,"volume":470,"transactions":367,"vwap":471},"2026-08-18",24.525,0.0198,0.08,3930.0887,24.526,{"date":473,"open":438,"high":438,"low":474,"close":475,"change":476,"percent_change":119,"volume":477,"transactions":478,"vwap":479},"2026-08-17",24.4949,24.5102,-0.0298,1945.0887,33,24.5306,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":257,"vwap":487},"2026-08-14",24.58,24.54,-0.0845,-0.34,2585.2427,24.5607,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":232,"vwap":496},"2026-08-13",24.07,24.6434,24.6245,0.1045,0.43,462.0887,24.5007,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":275,"percent_change":501,"volume":502,"transactions":349,"vwap":503},"2026-08-12",24.56,24.52,0.04,883.0887,24.5444,{"date":505,"open":412,"high":506,"low":437,"close":437,"change":507,"percent_change":275,"volume":508,"transactions":443,"vwap":509},"2026-08-11",24.5463,0.0034,1149.0887,24.5407,{"date":511,"open":500,"high":499,"low":512,"close":513,"change":514,"percent_change":114,"volume":515,"transactions":478,"vwap":516},"2026-08-10",24.4925,24.5066,-0.0784,2176.0887,24.5411,{"date":518,"open":482,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":287,"vwap":525},"2026-08-07",24.59,24.565,24.585,0.0502,0.2,7252.0887,24.5802,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":155,"volume":532,"transactions":205,"vwap":533},"2026-08-06",24.68,24.5149,24.5348,-0.0602,11972.0887,24.5519,{"date":535,"open":459,"high":459,"low":519,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",24.595,0.035,0.14,60843.0887,124,24.6098,{"date":543,"open":499,"high":544,"low":499,"close":499,"change":545,"percent_change":546,"volume":547,"transactions":331,"vwap":548},"2026-08-04",24.57,-0.0111,-0.05,2495.0887,24.5657,{"date":550,"open":544,"high":482,"low":544,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",24.5711,0.0691,0.28,7624.0887,34,24.5709,{"date":558,"open":437,"high":437,"low":395,"close":449,"change":559,"percent_change":560,"volume":561,"transactions":267,"vwap":562},"2026-07-31",-0.088,-0.36,2922.0887,24.5084,{"date":564,"open":519,"high":519,"low":519,"close":519,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",0.0251,0.1,380.0887,38,24.5996,{"date":571,"open":419,"high":572,"low":573,"close":573,"change":574,"percent_change":148,"volume":575,"transactions":576,"vwap":577},"2026-07-29",24.6072,24.5649,-0.0851,1369.0887,20,24.6064,{"date":579,"open":459,"high":580,"low":460,"close":580,"change":581,"percent_change":523,"volume":582,"transactions":205,"vwap":583},"2026-07-28",24.65,0.0495,4000.0887,24.6343,{"date":585,"open":519,"high":460,"low":544,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",24.6005,0.0705,0.29,27944.0887,70,24.5744,{"date":593,"open":395,"high":594,"low":395,"close":447,"change":595,"percent_change":566,"volume":596,"transactions":597,"vwap":598},"2026-07-24",24.575,0.0239,45252.0887,40,24.5583,{"date":600,"open":467,"high":447,"low":601,"close":602,"change":603,"percent_change":560,"volume":604,"transactions":555,"vwap":605},"2026-07-23",24.4902,24.5061,-0.0889,21804.0887,24.4927,{"date":607,"open":536,"high":459,"low":519,"close":536,"change":356,"percent_change":37,"volume":608,"transactions":597,"vwap":609},"2026-07-22",16946.0887,24.6081,{"date":611,"open":612,"high":580,"low":418,"close":580,"change":613,"percent_change":202,"volume":614,"transactions":568,"vwap":615},"2026-07-21",24.64,-0.0357,12873.0887,24.6375,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":329,"volume":622,"transactions":257,"vwap":623},"2026-07-20",24.69,24.675,24.6857,-0.0493,4915.0887,24.6883,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":-6,"volume":629,"transactions":257,"vwap":630},"2026-07-17",24.81,24.735,-0.0001,493.2566,24.7611,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":339,"volume":637,"transactions":257,"vwap":638},"2026-07-16",24.7101,24.7458,24.7351,-0.0249,2145.7286,24.726,{"date":640,"open":641,"high":642,"low":618,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":232,"vwap":646},"2026-07-15",24.7,24.76,0.085,0.34,2689.5176,24.7358,{"date":648,"open":641,"high":641,"low":619,"close":619,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-14",0.0461,0.19,35493.9452,117,24.6841,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":296,"volume":659,"transactions":349,"vwap":660},"2026-07-13",24.6599,24.6289,-0.0911,2220.9452,24.6058,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":222,"percent_change":119,"volume":665,"transactions":9,"vwap":664},"2026-07-10",24.745,24.72,900,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-09",24.725,24.77,24.71,24.75,0.045,0.18,14500,{"date":676,"open":641,"high":670,"low":677,"close":678,"change":679,"percent_change":485,"volume":680,"transactions":9,"vwap":678},"2026-07-08",24.67,24.705,-0.085,21700,{"date":682,"open":626,"high":683,"low":528,"close":684,"change":374,"percent_change":114,"volume":685,"transactions":9,"vwap":684},"2026-07-07",24.82,24.79,18400,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":689},"2026-07-06",24.86,24.87,24.83,0.015,0.06,23800,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-02",24.85,24.88,24.855,-0.068,-0.27,16500,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":700,"volume":707,"transactions":9,"vwap":705},"2026-07-01",24.97,24.923,-0.067,700,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":295,"percent_change":560,"volume":713,"transactions":9,"vwap":712},"2026-06-30",25.030001,25.040001,24.99,6700,{"date":715,"open":716,"high":717,"low":711,"close":717,"change":213,"percent_change":523,"volume":718,"transactions":9,"vwap":717},"2026-06-29",25.059999,25.08,2500,{"date":720,"open":721,"high":721,"low":710,"close":710,"change":691,"percent_change":692,"volume":722,"transactions":9,"vwap":710},"2026-06-26",25.049999,11900,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":186,"volume":728,"transactions":9,"vwap":726},"2026-06-25",25.07,25.014999,0.03,4000,{"date":730,"open":731,"high":216,"low":731,"close":732,"change":304,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-24",24.965,24.985,0.44,6100,{"date":736,"open":696,"high":737,"low":696,"close":738,"change":739,"percent_change":538,"volume":740,"transactions":9,"vwap":738},"2026-06-23",24.9,24.875,0.034,6400,{"date":742,"open":696,"high":688,"low":683,"close":743,"change":744,"percent_change":745,"volume":740,"transactions":9,"vwap":743},"2026-06-22",24.841,-0.072,-0.29,{"date":747,"open":737,"high":748,"low":749,"close":750,"change":751,"percent_change":441,"volume":752,"transactions":9,"vwap":750},"2026-06-18",24.972,24.89,24.913,0.067,4700,{"date":754,"open":712,"high":712,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-17",24.846,-0.114,-0.46,2000,{"date":760,"open":761,"high":216,"low":762,"close":763,"change":764,"percent_change":650,"volume":765,"transactions":9,"vwap":763},"2026-06-16",24.93,24.91,24.96,0.047,18500,{"date":767,"open":761,"high":768,"low":749,"close":750,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":750},"2026-06-15",24.936,0.043,0.17,5400,{"date":773,"open":696,"high":689,"low":696,"close":689,"change":774,"percent_change":546,"volume":775,"transactions":9,"vwap":689},"2026-06-12",-0.013,400,{"date":777,"open":684,"high":778,"low":669,"close":778,"change":779,"percent_change":780,"volume":722,"transactions":9,"vwap":778},"2026-06-11",24.883,0.136,0.55,{"date":782,"open":669,"high":783,"low":784,"close":784,"change":785,"percent_change":222,"volume":786,"transactions":9,"vwap":784},"2026-06-10",24.785,24.747,-0.007,1500,{"date":788,"open":783,"high":783,"low":789,"close":790,"change":213,"percent_change":523,"volume":665,"transactions":9,"vwap":790},"2026-06-09",24.723,24.754,{"date":792,"open":664,"high":793,"low":618,"close":794,"change":774,"percent_change":546,"volume":795,"transactions":9,"vwap":794},"2026-06-08",24.74,24.704,17200,{"date":797,"open":793,"high":642,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-05",24.717,-0.133,-0.54,1300,{"date":803,"open":697,"high":697,"low":696,"close":696,"change":804,"percent_change":566,"volume":805,"transactions":9,"vwap":696},"2026-06-04",0.025,1900,{"date":807,"open":683,"high":808,"low":809,"close":810,"change":194,"percent_change":155,"volume":811,"transactions":9,"vwap":810},"2026-06-03",24.858,24.78,24.825,22800,{"date":813,"open":737,"high":761,"low":814,"close":815,"change":816,"percent_change":22,"volume":817,"transactions":9,"vwap":815},"2026-06-02",24.873,24.885,-0.076,4900,{"date":819,"open":762,"high":820,"low":762,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-01",24.98,24.961,-0.039,-0.16,19800,{"date":826,"open":216,"high":827,"low":216,"close":216,"change":828,"percent_change":469,"volume":829,"transactions":9,"vwap":216},"2026-05-29",25.02,0.02,2100,{"date":831,"open":737,"high":712,"low":737,"close":820,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":820},"2026-05-28",0.066,0.26,51700,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":469,"volume":840,"transactions":9,"vwap":838},"2026-05-27",24.94,24.914,0.019,600,{"date":842,"open":697,"high":843,"low":689,"close":843,"change":566,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-26",24.895,0.4,3100,{"date":847,"open":848,"high":626,"low":671,"close":849,"change":850,"percent_change":566,"volume":851,"transactions":9,"vwap":849},"2026-05-22",24.805,24.795,0.026,11500,{"date":853,"open":854,"high":684,"low":854,"close":855,"change":739,"percent_change":538,"volume":856,"transactions":9,"vwap":855},"2026-05-21",24.676,24.769,9500,{"date":858,"open":460,"high":793,"low":460,"close":627,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":627},"2026-05-20",0.185,0.75,3500,{"date":863,"open":864,"high":519,"low":864,"close":438,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":438},"2026-05-19",24.505,-0.115,-0.47,4200,{"date":869,"open":664,"high":664,"low":419,"close":431,"change":21,"percent_change":870,"volume":871,"transactions":9,"vwap":431},"2026-05-18",-0.28,141000,{"date":873,"open":874,"high":809,"low":874,"close":627,"change":875,"percent_change":165,"volume":876,"transactions":9,"vwap":627},"2026-05-15",24.73,-0.171,4100,{"date":878,"open":704,"high":820,"low":879,"close":879,"change":880,"percent_change":365,"volume":881,"transactions":9,"vwap":879},"2026-05-14",24.906,-0.009,11200,{"date":883,"open":626,"high":837,"low":626,"close":884,"change":804,"percent_change":566,"volume":885,"transactions":9,"vwap":884},"2026-05-13",24.915,29600,{"date":887,"open":888,"high":712,"low":888,"close":749,"change":889,"percent_change":165,"volume":890,"transactions":9,"vwap":749},"2026-05-12",24.84,-0.174,7900,{"date":892,"open":716,"high":725,"low":716,"close":893,"change":894,"percent_change":143,"volume":895,"transactions":9,"vwap":893},"2026-05-11",25.063999,-0.006,22300,{"date":897,"open":898,"high":725,"low":711,"close":725,"change":461,"percent_change":899,"volume":900,"transactions":9,"vwap":725},"2026-05-08",25.055,0.36,8600,{"date":902,"open":711,"high":903,"low":820,"close":820,"change":413,"percent_change":195,"volume":904,"transactions":9,"vwap":820},"2026-05-07",25.12,17700,{"date":906,"open":710,"high":721,"low":710,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-06",25.045,0.105,0.42,8900,{"date":912,"open":749,"high":763,"low":749,"close":837,"change":440,"percent_change":833,"volume":913,"transactions":9,"vwap":837},"2026-05-05",81800,{"date":915,"open":916,"high":761,"low":696,"close":738,"change":917,"percent_change":918,"volume":758,"transactions":9,"vwap":738},"2026-05-04",24.92,-0.206,-0.82,{"date":920,"open":921,"high":903,"low":922,"close":923,"change":924,"percent_change":186,"volume":925,"transactions":9,"vwap":923},"2026-05-01",25.1,25.061001,25.080999,0.031,23400,{"date":927,"open":898,"high":717,"low":710,"close":721,"change":928,"percent_change":538,"volume":929,"transactions":9,"vwap":721},"2026-04-30",0.036,236400,{"date":931,"open":721,"high":932,"low":820,"close":933,"change":934,"percent_change":485,"volume":935,"transactions":9,"vwap":933},"2026-04-29",25.24,25.014,-0.086,24100,{"date":937,"open":921,"high":921,"low":716,"close":921,"change":222,"percent_change":119,"volume":938,"transactions":9,"vwap":921},"2026-04-28",3800,{"date":940,"open":903,"high":941,"low":903,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-27",25.15,25.13,-0.045,-0.18,10500,{"date":947,"open":948,"high":949,"low":941,"close":950,"change":501,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-24",25.18,25.19,25.175,0.16,7800,{"date":954,"open":949,"high":949,"low":955,"close":956,"change":413,"percent_change":195,"volume":957,"transactions":9,"vwap":956},"2026-04-23",25.11,25.135,800,{"date":959,"open":960,"high":960,"low":949,"close":961,"change":692,"percent_change":285,"volume":962,"transactions":9,"vwap":961},"2026-04-22",25.22,25.2,2800,{"date":964,"open":960,"high":965,"low":966,"close":966,"change":865,"percent_change":757,"volume":967,"transactions":9,"vwap":966},"2026-04-21",25.23,25.14,5000,{"date":969,"open":970,"high":970,"low":965,"close":971,"change":364,"percent_change":365,"volume":972,"transactions":9,"vwap":971},"2026-04-20",25.265,25.255,46200,{"date":974,"open":975,"high":975,"low":976,"close":970,"change":977,"percent_change":494,"volume":978,"transactions":9,"vwap":970},"2026-04-17",25.31,25.25,0.107,20500,{"date":980,"open":949,"high":961,"low":941,"close":981,"change":982,"percent_change":45,"volume":967,"transactions":9,"vwap":981},"2026-04-16",25.158,-0.052,{"date":984,"open":961,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":985},"2026-04-15",25.21,25.16,0.055,0.22,13300,{"date":991,"open":941,"high":986,"low":942,"close":992,"change":672,"percent_change":673,"volume":993,"transactions":9,"vwap":992},"2026-04-14",25.155,6800,{"date":995,"open":725,"high":903,"low":711,"close":955,"change":996,"percent_change":461,"volume":997,"transactions":9,"vwap":955},"2026-04-13",0.023,7100,{"date":999,"open":942,"high":942,"low":725,"close":1000,"change":1001,"percent_change":295,"volume":1002,"transactions":9,"vwap":1000},"2026-04-10",25.087,-0.023,14000,{"date":1004,"open":1005,"high":903,"low":1005,"close":955,"change":1006,"percent_change":275,"volume":1007,"transactions":9,"vwap":955},"2026-04-09",25.01,0.002,20400,{"date":1009,"open":966,"high":1010,"low":717,"close":1011,"change":1012,"percent_change":305,"volume":718,"transactions":9,"vwap":1011},"2026-04-08",25.165,25.108,0.114,{"date":1014,"open":761,"high":1015,"low":696,"close":1015,"change":1016,"percent_change":214,"volume":1017,"transactions":9,"vwap":1015},"2026-04-07",24.994,0.053,14200,{"date":1019,"open":1020,"high":763,"low":761,"close":1021,"change":1022,"percent_change":944,"volume":1023,"transactions":9,"vwap":1021},"2026-04-06",24.945,24.941,-0.046,57800,{"date":1025,"open":1026,"high":726,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-02",24.916,24.987,-0.038,-0.15,31400,{"date":1032,"open":710,"high":1033,"low":1034,"close":1034,"change":364,"percent_change":365,"volume":718,"transactions":9,"vwap":1034},"2026-04-01",25.065001,25.025,{"date":1036,"open":820,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":938,"transactions":9,"vwap":1037},"2026-03-31",25.035,24.95,0.15,0.6,{"date":1042,"open":815,"high":916,"low":815,"close":815,"change":1043,"percent_change":1044,"volume":786,"transactions":9,"vwap":815},"2026-03-30",0.125,0.5,{"date":1046,"open":874,"high":1047,"low":874,"close":642,"change":546,"percent_change":329,"volume":801,"transactions":9,"vwap":642},"2026-03-27",24.789,{"date":1049,"open":884,"high":761,"low":626,"close":626,"change":1050,"percent_change":1051,"volume":685,"transactions":9,"vwap":626},"2026-03-26",-0.194,-0.78,{"date":1053,"open":704,"high":1005,"low":704,"close":1054,"change":1055,"percent_change":1056,"volume":740,"transactions":9,"vwap":1054},"2026-03-25",25.0039997,0.154,0.62,{"date":1058,"open":1059,"high":762,"low":696,"close":696,"change":339,"percent_change":1060,"volume":989,"transactions":9,"vwap":696},"2026-03-24",24.868,-0.4,{"date":1062,"open":761,"high":820,"low":916,"close":1038,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1038},"2026-03-23",0.075,0.3,30400,{"date":1067,"open":749,"high":749,"low":738,"close":738,"change":1068,"percent_change":1069,"volume":775,"transactions":9,"vwap":738},"2026-03-20",-0.241,-0.96,{"date":1071,"open":710,"high":1072,"low":710,"close":1072,"change":822,"percent_change":823,"volume":1073,"transactions":9,"vwap":1072},"2026-03-19",25.116,7300,{"date":1075,"open":1076,"high":961,"low":992,"close":992,"change":1077,"percent_change":22,"volume":935,"transactions":9,"vwap":992},"2026-03-18",25.17,-0.075,{"date":1079,"open":961,"high":1080,"low":961,"close":965,"change":469,"percent_change":1081,"volume":1082,"transactions":9,"vwap":965},"2026-03-17",25.233,0.32,22700,{"date":1084,"open":955,"high":986,"low":921,"close":941,"change":304,"percent_change":733,"volume":1085,"transactions":9,"vwap":941},"2026-03-16",44900,{"date":1087,"open":721,"high":721,"low":1037,"close":711,"change":943,"percent_change":944,"volume":1088,"transactions":9,"vwap":711},"2026-03-13",9400,{"date":1090,"open":903,"high":966,"low":717,"close":1091,"change":339,"percent_change":1060,"volume":1092,"transactions":9,"vwap":1091},"2026-03-12",25.084999,5100,{"date":1094,"open":1095,"high":1095,"low":948,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-11",25.28,25.185,-0.17,-0.67,1800,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":-6,"volume":1106,"transactions":9,"vwap":1104},"2026-03-10",25.35,25.38,25.355,-0.001,4600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":850,"percent_change":566,"volume":1112,"transactions":9,"vwap":1110},"2026-03-09",25.29,25.356,25.26,18600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1115,"change":1118,"percent_change":119,"volume":1119,"transactions":9,"vwap":1115},"2026-03-06",25.33,25.389,25.32,-0.031,1600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-05",25.36,25.39,25.345,25.361,-0.104,-0.41,2700,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":452,"volume":1134,"transactions":9,"vwap":1132},"2026-03-04",25.5,25.465,-0.028,20600,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-03",25.394,25.493,-0.257,-1,4400,{"date":1143,"open":1144,"high":24,"low":1145,"close":1146,"change":420,"percent_change":420,"volume":718,"transactions":9,"vwap":1146},"2026-03-02",25.66,25.62,25.75,{"date":1148,"open":1149,"high":1146,"low":1149,"close":1146,"change":1016,"percent_change":214,"volume":1150,"transactions":9,"vwap":1146},"2026-02-27",25.73,2900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":770,"volume":867,"transactions":9,"vwap":1156},"2026-02-26",25.673,25.71,25.67,25.697,0.044,{"date":1159,"open":1144,"high":1155,"low":1160,"close":1160,"change":1161,"percent_change":546,"volume":1162,"transactions":9,"vwap":1160},"2026-02-25",25.653,-0.012,6600,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":691,"percent_change":692,"volume":1168,"transactions":9,"vwap":1167},"2026-02-24",25.645,25.68,25.665,64400,{"date":1170,"open":1171,"high":24,"low":1172,"close":1171,"change":1173,"percent_change":1039,"volume":1174,"transactions":9,"vwap":1171},"2026-02-23",25.65,25.59,0.039,19700,{"date":1176,"open":1172,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":501,"volume":1180,"transactions":9,"vwap":1177},"2026-02-20",25.611,25.588,0.011,3700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":143,"volume":1188,"transactions":9,"vwap":1186},"2026-02-19",25.575,25.61,25.57,25.6,-0.005,10000,{"date":1190,"open":1191,"high":1192,"low":1186,"close":1193,"change":1187,"percent_change":143,"volume":851,"transactions":9,"vwap":1193},"2026-02-18",25.63,25.633,25.605,{"date":1195,"open":1196,"high":1145,"low":1196,"close":1184,"change":364,"percent_change":365,"volume":1197,"transactions":9,"vwap":1184},"2026-02-17",25.58,7200,{"date":1199,"open":1200,"high":1145,"low":1184,"close":1145,"change":692,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1145},"2026-02-13",25.612,0.23,7500,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":780,"volume":786,"transactions":9,"vwap":1206},"2026-02-12",25.46,25.56,0.139,{"date":1209,"open":1210,"high":1205,"low":1211,"close":1211,"change":822,"percent_change":1029,"volume":1212,"transactions":9,"vwap":1211},"2026-02-11",25.435,25.421,2600,{"date":1214,"open":1215,"high":1205,"low":1215,"close":1205,"change":643,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1205},"2026-02-10",25.45,0.33,5900,{"date":1219,"open":1115,"high":1220,"low":1115,"close":1220,"change":1187,"percent_change":143,"volume":1119,"transactions":9,"vwap":1220},"2026-02-09",25.375,{"date":1222,"open":1122,"high":1123,"low":1223,"close":1103,"change":420,"percent_change":420,"volume":1224,"transactions":9,"vwap":1103},"2026-02-06",25.328,24200,{"date":1226,"open":975,"high":1103,"low":1227,"close":1103,"change":304,"percent_change":733,"volume":1228,"transactions":9,"vwap":1103},"2026-02-05",25.3,21900,{"date":1230,"open":976,"high":1227,"low":960,"close":1231,"change":691,"percent_change":692,"volume":1232,"transactions":9,"vwap":1231},"2026-02-04",25.27,16100,{"date":1234,"open":1235,"high":1236,"low":1235,"close":971,"change":1237,"percent_change":1127,"volume":1128,"transactions":9,"vwap":971},"2026-02-03",25.245,25.269,-0.105,{"date":1239,"open":1103,"high":1103,"low":1117,"close":1122,"change":1240,"percent_change":295,"volume":1241,"transactions":9,"vwap":1122},"2026-02-02",-0.024,5300,{"date":1243,"open":1103,"high":1244,"low":1245,"close":1246,"change":1022,"percent_change":944,"volume":895,"transactions":9,"vwap":1246},"2026-01-30",25.41,25.367,25.384,{"date":1248,"open":1249,"high":1250,"low":1122,"close":1251,"change":501,"percent_change":951,"volume":1252,"transactions":9,"vwap":1251},"2026-01-29",25.37,25.44,25.43,6300,{"date":1254,"open":1123,"high":1123,"low":1255,"close":1123,"change":275,"percent_change":501,"volume":1256,"transactions":9,"vwap":1123},"2026-01-28",25.358,11700,{"date":1258,"open":1259,"high":1251,"low":1103,"close":1103,"change":1187,"percent_change":143,"volume":1260,"transactions":9,"vwap":1103},"2026-01-27",25.405,4500,{"date":1262,"open":1263,"high":1123,"low":1263,"close":1264,"change":501,"percent_change":951,"volume":1265,"transactions":9,"vwap":1264},"2026-01-26",25.364,25.385,1400,{"date":1267,"open":1268,"high":1102,"low":975,"close":1124,"change":804,"percent_change":566,"volume":1241,"transactions":9,"vwap":1124},"2026-01-23",25.342,{"date":1270,"open":975,"high":1117,"low":1109,"close":1117,"change":1271,"percent_change":213,"volume":962,"transactions":9,"vwap":1117},"2026-01-22",0.013,{"date":1273,"open":932,"high":975,"low":932,"close":1274,"change":1275,"percent_change":588,"volume":1276,"transactions":9,"vwap":1274},"2026-01-21",25.307,0.073,5500,{"date":1278,"open":960,"high":1111,"low":960,"close":1279,"change":1280,"percent_change":560,"volume":1281,"transactions":9,"vwap":1279},"2026-01-20",25.234,-0.091,83000,{"date":1283,"open":1115,"high":1115,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-16",25.325,-0.048,-0.19,500,{"date":1289,"open":1290,"high":1290,"low":1249,"close":1291,"change":1292,"percent_change":295,"volume":1293,"transactions":9,"vwap":1291},"2026-01-15",25.42,25.373,-0.022,2300,{"date":1295,"open":1123,"high":1296,"low":1123,"close":1297,"change":213,"percent_change":523,"volume":1298,"transactions":9,"vwap":1297},"2026-01-14",25.4,25.395,2200,{"date":1300,"open":1122,"high":1122,"low":1301,"close":1124,"change":828,"percent_change":469,"volume":1302,"transactions":9,"vwap":1124},"2026-01-13",25.34,26100,{"date":1304,"open":975,"high":1102,"low":975,"close":1284,"change":1305,"percent_change":194,"volume":718,"transactions":9,"vwap":1284},"2026-01-12",-0.016,{"date":1307,"open":1308,"high":1102,"low":1308,"close":1309,"change":1310,"percent_change":899,"volume":1202,"transactions":9,"vwap":1309},"2026-01-09",25.308,25.341,0.091,{"date":1312,"open":1111,"high":1095,"low":976,"close":976,"change":943,"percent_change":944,"volume":1313,"transactions":9,"vwap":976},"2026-01-08",3300,{"date":1315,"open":1227,"high":1115,"low":1095,"close":1316,"change":1317,"percent_change":304,"volume":1318,"transactions":9,"vwap":1316},"2026-01-07",25.295,0.028,12900,{"date":1320,"open":1321,"high":1321,"low":960,"close":1322,"change":1323,"percent_change":1039,"volume":1324,"transactions":9,"vwap":1322},"2026-01-06",25.273,25.267,0.037,4300,{"date":1326,"open":976,"high":976,"low":960,"close":965,"change":275,"percent_change":501,"volume":1327,"transactions":9,"vwap":965},"2026-01-05",8000,{"date":1329,"open":960,"high":976,"low":960,"close":960,"change":1330,"percent_change":374,"volume":1324,"transactions":9,"vwap":960},"2026-01-02",-0.021,{"date":1332,"open":1227,"high":1227,"low":1333,"close":1333,"change":699,"percent_change":700,"volume":805,"transactions":9,"vwap":1333},"2025-12-31",25.241,{"date":1335,"open":1227,"high":1117,"low":1095,"close":1336,"change":1337,"percent_change":828,"volume":1338,"transactions":9,"vwap":1336},"2025-12-30",25.309,0.004,142700,{"date":1340,"open":1231,"high":975,"low":1231,"close":1341,"change":996,"percent_change":461,"volume":1150,"transactions":9,"vwap":1341},"2025-12-29",25.305,{"date":1343,"open":1227,"high":1115,"low":1111,"close":1344,"change":1006,"percent_change":275,"volume":1345,"transactions":9,"vwap":1344},"2025-12-26",25.282,28600,{"date":1347,"open":986,"high":1095,"low":986,"close":1095,"change":1348,"percent_change":588,"volume":786,"transactions":9,"vwap":1095},"2025-12-24",0.072,{"date":1350,"open":941,"high":965,"low":941,"close":1351,"change":1352,"percent_change":71,"volume":771,"transactions":9,"vwap":1351},"2025-12-23",25.208,0.018,{"date":1354,"open":985,"high":985,"low":1076,"close":949,"change":194,"percent_change":155,"volume":1355,"transactions":9,"vwap":949},"2025-12-22",7000,{"date":1357,"open":1111,"high":1111,"low":965,"close":976,"change":1187,"percent_change":143,"volume":1141,"transactions":9,"vwap":976},"2025-12-19",{"date":1359,"open":976,"high":1231,"low":976,"close":971,"change":692,"percent_change":285,"volume":817,"transactions":9,"vwap":971},"2025-12-18",{"date":1361,"open":961,"high":960,"low":949,"close":1362,"change":420,"percent_change":420,"volume":1313,"transactions":9,"vwap":1362},"2025-12-17",25.195,{"date":1364,"open":1365,"high":1362,"low":1365,"close":1362,"change":374,"percent_change":114,"volume":1180,"transactions":9,"vwap":1362},"2025-12-16",25.109,{"date":1367,"open":1227,"high":1117,"low":1368,"close":1368,"change":1352,"percent_change":71,"volume":845,"transactions":9,"vwap":1368},"2025-12-15",25.275,{"date":1370,"open":1111,"high":1371,"low":932,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-12-12",25.276,25.257,-0.078,-0.31,15700,{"date":1377,"open":1264,"high":1264,"low":1378,"close":1378,"change":727,"percent_change":186,"volume":758,"transactions":9,"vwap":1378},"2025-12-11",25.335,{"date":1380,"open":1231,"high":1341,"low":1231,"close":1341,"change":1381,"percent_change":673,"volume":707,"transactions":9,"vwap":1341},"2025-12-10",0.046,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1118,"percent_change":119,"volume":665,"transactions":9,"vwap":1385},"2025-12-09",25.284,25.259,{"date":1387,"open":1109,"high":1227,"low":932,"close":1109,"change":1388,"percent_change":45,"volume":722,"transactions":9,"vwap":1109},"2025-12-08",-0.054,{"date":1390,"open":1291,"high":1291,"low":1378,"close":1391,"change":1392,"percent_change":339,"volume":1393,"transactions":9,"vwap":1391},"2025-12-05",25.344,-0.026,115600,{"date":1395,"open":1296,"high":1296,"low":1249,"close":1249,"change":1396,"percent_change":700,"volume":1397,"transactions":9,"vwap":1249},"2025-12-04",-0.069,1200,{"date":1399,"open":1251,"high":1205,"low":1290,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2025-12-03",25.439,0.064,0.25,191300,{"date":1405,"open":1102,"high":1103,"low":1102,"close":1220,"change":546,"percent_change":329,"volume":952,"transactions":9,"vwap":1220},"2025-12-02",{"date":1407,"open":1251,"high":1250,"low":1244,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-12-01",25.425,-0.135,-0.53,3200,{"date":1413,"open":1185,"high":1185,"low":1414,"close":1206,"change":1415,"percent_change":727,"volume":1416,"transactions":9,"vwap":1206},"2025-11-28",25.49,0.008,24300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":1006,"percent_change":275,"volume":1313,"transactions":9,"vwap":1420},"2025-11-26",25.53,25.552,25.47,{"date":1423,"open":1421,"high":1424,"low":1421,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-11-25",25.55,0.115,0.45,45700,{"date":1429,"open":1215,"high":1205,"low":1296,"close":1210,"change":804,"percent_change":566,"volume":1298,"transactions":9,"vwap":1210},"2025-11-24",{"date":1431,"open":1122,"high":1244,"low":1301,"close":1244,"change":643,"percent_change":644,"volume":1212,"transactions":9,"vwap":1244},"2025-11-21",{"date":1433,"open":1301,"high":1122,"low":975,"close":1284,"change":828,"percent_change":469,"volume":1180,"transactions":9,"vwap":1284},"2025-11-20",{"date":1435,"open":1122,"high":1122,"low":1436,"close":1341,"change":1437,"percent_change":374,"volume":1438,"transactions":9,"vwap":1341},"2025-11-19",25.287,-0.019,5200,{"date":1440,"open":1122,"high":1122,"low":1441,"close":1442,"change":1443,"percent_change":461,"volume":707,"transactions":9,"vwap":1442},"2025-11-18",25.297,25.324,0.024,{"date":1445,"open":1446,"high":1446,"low":1231,"close":1227,"change":364,"percent_change":365,"volume":1106,"transactions":9,"vwap":1227},"2025-11-17",25.327,{"date":1448,"open":1449,"high":1449,"low":975,"close":975,"change":1022,"percent_change":944,"volume":1450,"transactions":9,"vwap":975},"2025-11-14",25.402,200,{"date":1452,"open":1244,"high":1244,"low":1110,"close":1110,"change":1453,"percent_change":1374,"volume":775,"transactions":9,"vwap":1110},"2025-11-13",-0.079,{"date":1455,"open":1250,"high":1421,"low":1210,"close":1210,"change":230,"percent_change":194,"volume":786,"transactions":9,"vwap":1210},"2025-11-12",{"date":1457,"open":1244,"high":1458,"low":1244,"close":1215,"change":469,"percent_change":1081,"volume":1459,"transactions":9,"vwap":1215},"2025-11-11",25.459,3000,{"date":1461,"open":1103,"high":1296,"low":1122,"close":1249,"change":420,"percent_change":420,"volume":1462,"transactions":9,"vwap":1249},"2025-11-10",6200,{"date":1464,"open":1296,"high":1296,"low":1249,"close":1249,"change":546,"percent_change":329,"volume":1017,"transactions":9,"vwap":1249},"2025-11-07",{"date":1466,"open":1103,"high":1290,"low":1220,"close":1290,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1290},"2025-11-06",0.135,0.53,17000,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":679,"percent_change":485,"volume":1212,"transactions":9,"vwap":1473},"2025-11-05",25.359,25.285,{"date":1475,"open":1476,"high":1296,"low":1249,"close":1249,"change":1077,"percent_change":745,"volume":1477,"transactions":9,"vwap":1249},"2025-11-04",25.396,14300,{"date":1479,"open":1480,"high":1205,"low":1296,"close":1481,"change":356,"percent_change":37,"volume":840,"transactions":9,"vwap":1481},"2025-11-03",25.452,25.445,{"date":1483,"open":1484,"high":1419,"low":1421,"close":1131,"change":275,"percent_change":501,"volume":1355,"transactions":9,"vwap":1131},"2025-10-31",25.52,{"date":1486,"open":1487,"high":1488,"low":1421,"close":1414,"change":356,"percent_change":37,"volume":1141,"transactions":9,"vwap":1414},"2025-10-30",25.495,25.54,{"date":1490,"open":1167,"high":1167,"low":1491,"close":1491,"change":202,"percent_change":1492,"volume":1459,"transactions":9,"vwap":1491},"2025-10-29",25.545,-0.55,{"date":1494,"open":1171,"high":1495,"low":1171,"close":1495,"change":727,"percent_change":186,"volume":1496,"transactions":9,"vwap":1495},"2025-10-28",25.685,15400,{"date":1498,"open":1499,"high":1500,"low":1186,"close":1500,"change":672,"percent_change":673,"volume":805,"transactions":9,"vwap":1500},"2025-10-27",25.615,25.655,{"date":1502,"open":1145,"high":1503,"low":1186,"close":1184,"change":828,"percent_change":469,"volume":938,"transactions":9,"vwap":1184},"2025-10-24",25.64,{"date":1505,"open":1186,"high":1186,"low":1172,"close":1172,"change":1506,"percent_change":329,"volume":1313,"transactions":9,"vwap":1172},"2025-10-23",-0.051,{"date":1508,"open":1503,"high":1171,"low":1172,"close":1509,"change":1510,"percent_change":828,"volume":752,"transactions":9,"vwap":1509},"2025-10-22",25.641,0.005,{"date":1512,"open":1503,"high":1171,"low":1513,"close":1513,"change":1514,"percent_change":951,"volume":1515,"transactions":9,"vwap":1513},"2025-10-21",25.636,0.041,18800,{"date":1517,"open":1144,"high":1144,"low":1518,"close":1519,"change":987,"percent_change":988,"volume":775,"transactions":9,"vwap":1519},"2025-10-20",25.589,25.595,{"date":1521,"open":1131,"high":1172,"low":976,"close":1488,"change":365,"percent_change":823,"volume":1522,"transactions":9,"vwap":1488},"2025-10-17",14900,{"date":1524,"open":1250,"high":1196,"low":1250,"close":1196,"change":71,"percent_change":441,"volume":1525,"transactions":9,"vwap":1196},"2025-10-16",300,{"date":1527,"open":1488,"high":1488,"low":1414,"close":1528,"change":1529,"percent_change":420,"volume":173,"transactions":9,"vwap":1528},"2025-10-15",25.51,0.001,{"date":1531,"open":1215,"high":1532,"low":1215,"close":1532,"change":1533,"percent_change":285,"volume":1265,"transactions":9,"vwap":1532},"2025-10-14",25.509,0.061,{"date":1535,"open":1290,"high":1536,"low":1123,"close":1536,"change":1337,"percent_change":828,"volume":786,"transactions":9,"vwap":1536},"2025-10-13",25.448,{"date":1538,"open":1251,"high":1539,"low":1251,"close":1539,"change":1540,"percent_change":1216,"volume":1287,"transactions":9,"vwap":1539},"2025-10-10",25.444,0.084,{"date":1542,"open":1122,"high":1122,"low":1122,"close":1122,"change":413,"percent_change":195,"volume":197,"transactions":9,"vwap":1122},"2025-10-09",{"date":1544,"open":1251,"high":1251,"low":1408,"close":1408,"change":537,"percent_change":538,"volume":707,"transactions":9,"vwap":1408},"2025-10-08",{"date":1546,"open":1296,"high":1296,"low":1103,"close":1123,"change":691,"percent_change":692,"volume":1276,"transactions":9,"vwap":1123},"2025-10-07",{"date":1548,"open":1472,"high":1220,"low":1472,"close":1220,"change":546,"percent_change":329,"volume":173,"transactions":9,"vwap":1220},"2025-10-06",{"date":1550,"open":1251,"high":1251,"low":1408,"close":1408,"change":1551,"percent_change":364,"volume":1119,"transactions":9,"vwap":1408},"2025-10-03",-0.003,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":37,"volume":1450,"transactions":9,"vwap":1554},"2025-10-02",25.428,-0.057,{"date":1557,"open":1558,"high":1558,"low":1215,"close":1559,"change":469,"percent_change":1560,"volume":1293,"transactions":9,"vwap":1559},"2025-10-01",25.496,25.485,0.31,{"date":1562,"open":1205,"high":1205,"low":1296,"close":1259,"change":230,"percent_change":194,"volume":801,"transactions":9,"vwap":1259},"2025-09-30",{"date":1564,"open":1244,"high":1408,"low":1244,"close":1290,"change":501,"percent_change":951,"volume":829,"transactions":9,"vwap":1290},"2025-09-29",{"date":1566,"open":1290,"high":1251,"low":1103,"close":1103,"change":1567,"percent_change":828,"volume":771,"transactions":9,"vwap":1103},"2025-09-26",0.006,{"date":1569,"open":1249,"high":1123,"low":1102,"close":1570,"change":1022,"percent_change":944,"volume":1355,"transactions":9,"vwap":1570},"2025-09-25",25.374,{"date":1572,"open":1573,"high":1573,"low":1296,"close":1290,"change":546,"percent_change":329,"volume":962,"transactions":9,"vwap":1290},"2025-09-24",25.437,{"date":1575,"open":1251,"high":1421,"low":1290,"close":1421,"change":213,"percent_change":523,"volume":829,"transactions":9,"vwap":1421},"2025-09-23",{"date":1577,"open":1296,"high":1251,"low":1296,"close":1290,"change":1578,"percent_change":1097,"volume":801,"transactions":9,"vwap":1290},"2025-09-22",-0.043,{"date":1580,"open":1480,"high":1581,"low":1480,"close":1581,"change":1567,"percent_change":828,"volume":775,"transactions":9,"vwap":1581},"2025-09-19",25.463,{"date":1583,"open":1205,"high":1205,"low":1584,"close":1584,"change":1585,"percent_change":195,"volume":1525,"transactions":9,"vwap":1584},"2025-09-18",25.457,-0.066,{"date":1587,"open":1172,"high":1172,"low":1484,"close":1588,"change":1589,"percent_change":823,"volume":1590,"transactions":9,"vwap":1588},"2025-09-17",25.523,-0.041,3400,{"date":1592,"open":1424,"high":1593,"low":1488,"close":1593,"change":1443,"percent_change":461,"volume":1099,"transactions":9,"vwap":1593},"2025-09-16",25.564,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1488,"change":71,"percent_change":441,"volume":840,"transactions":9,"vwap":1488},"2025-09-15",25.543,25.511,{"date":1599,"open":1421,"high":1421,"low":1421,"close":1421,"change":1600,"percent_change":339,"volume":1450,"transactions":9,"vwap":1421},"2025-09-12",-0.025,{"date":1602,"open":1603,"high":1597,"low":1603,"close":1487,"change":537,"percent_change":538,"volume":1397,"transactions":9,"vwap":1487},"2025-09-11",25.48,{"date":1605,"open":1488,"high":1488,"low":1250,"close":1205,"change":71,"percent_change":553,"volume":758,"transactions":9,"vwap":1205},"2025-09-10",{"date":1607,"open":1244,"high":1244,"low":1110,"close":1123,"change":222,"percent_change":119,"volume":805,"transactions":9,"vwap":1123},"2025-09-09",{"date":1609,"open":1610,"high":1290,"low":1264,"close":1290,"change":1063,"percent_change":1064,"volume":1397,"transactions":9,"vwap":1290},"2025-09-08",25.404,{"date":1612,"open":1102,"high":1255,"low":1301,"close":1124,"change":1613,"percent_change":1614,"volume":845,"transactions":9,"vwap":1124},"2025-09-05",0.122,0.48,{"date":1616,"open":986,"high":932,"low":986,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-09-04",25.223,0.098,0.39,15500,{"date":1622,"open":716,"high":1623,"low":710,"close":1623,"change":1567,"percent_change":828,"volume":665,"transactions":9,"vwap":1623},"2025-09-03",25.125,{"date":1625,"open":921,"high":1626,"low":717,"close":1626,"change":816,"percent_change":22,"volume":1627,"transactions":9,"vwap":1626},"2025-09-02",25.119,9900,{"date":1629,"open":1630,"high":1631,"low":949,"close":1362,"change":1551,"percent_change":364,"volume":938,"transactions":9,"vwap":1362},"2025-08-29",25.203,25.219,{"date":1633,"open":986,"high":1634,"low":986,"close":1634,"change":1635,"percent_change":1201,"volume":1525,"transactions":9,"vwap":1634},"2025-08-28",25.198,0.058,{"date":1637,"open":903,"high":1076,"low":903,"close":966,"change":1161,"percent_change":546,"volume":801,"transactions":9,"vwap":966},"2025-08-27",{"date":1639,"open":1623,"high":1640,"low":1623,"close":1640,"change":1641,"percent_change":650,"volume":1450,"transactions":9,"vwap":1640},"2025-08-26",25.152,0.048,{"date":1643,"open":955,"high":966,"low":1644,"close":1644,"change":1392,"percent_change":339,"volume":829,"transactions":9,"vwap":1644},"2025-08-25",25.104,{"date":1646,"open":942,"high":942,"low":942,"close":942,"change":1467,"percent_change":1647,"volume":1450,"transactions":9,"vwap":942},"2025-08-22",0.54,{"date":1649,"open":827,"high":827,"low":1038,"close":1650,"change":546,"percent_change":329,"volume":890,"transactions":9,"vwap":1650},"2025-08-21",24.995,{"date":1652,"open":711,"high":716,"low":711,"close":907,"change":275,"percent_change":501,"volume":840,"transactions":9,"vwap":907},"2025-08-20",{"date":1654,"open":721,"high":716,"low":216,"close":1037,"change":1655,"percent_change":523,"volume":1128,"transactions":9,"vwap":1037},"2025-08-19",0.049,{"date":1657,"open":1005,"high":1005,"low":704,"close":1658,"change":1240,"percent_change":339,"volume":938,"transactions":9,"vwap":1658},"2025-08-18",24.986,{"date":1660,"open":716,"high":716,"low":1005,"close":1005,"change":1600,"percent_change":339,"volume":805,"transactions":9,"vwap":1005},"2025-08-15",{"date":1662,"open":716,"high":716,"low":1005,"close":1037,"change":21,"percent_change":870,"volume":801,"transactions":9,"vwap":1037},"2025-08-14",{"date":1664,"open":921,"high":942,"low":717,"close":1665,"change":461,"percent_change":899,"volume":1666,"transactions":9,"vwap":1665},"2025-08-13",25.105,21000,{"date":1668,"open":712,"high":726,"low":712,"close":726,"change":364,"percent_change":365,"volume":734,"transactions":9,"vwap":726},"2025-08-12",{"date":1670,"open":1037,"high":711,"low":1005,"close":1034,"change":1510,"percent_change":828,"volume":1671,"transactions":9,"vwap":1034},"2025-08-11",1700,{"date":1673,"open":827,"high":711,"low":1005,"close":827,"change":1674,"percent_change":202,"volume":1119,"transactions":9,"vwap":827},"2025-08-08",-0.036,{"date":1676,"open":725,"high":903,"low":710,"close":1677,"change":822,"percent_change":823,"volume":1678,"transactions":9,"vwap":1677},"2025-08-07",25.056,8100,{"date":1680,"open":725,"high":1681,"low":716,"close":1681,"change":691,"percent_change":692,"volume":1682,"transactions":9,"vwap":1681},"2025-08-06",25.094999,27800,{"date":1684,"open":1685,"high":942,"low":725,"close":717,"change":364,"percent_change":365,"volume":1099,"transactions":9,"vwap":717},"2025-08-05",25.097,{"date":1687,"open":717,"high":1688,"low":725,"close":1688,"change":1689,"percent_change":870,"volume":707,"transactions":9,"vwap":1688},"2025-08-04",25.09,-0.071,{"date":1691,"open":903,"high":1692,"low":717,"close":1692,"change":1693,"percent_change":1694,"volume":1411,"transactions":9,"vwap":1692},"2025-08-01",25.161,0.206,0.83,{"date":1696,"open":820,"high":216,"low":1697,"close":1697,"change":1510,"percent_change":828,"volume":856,"transactions":9,"vwap":1697},"2025-07-31",24.955,{"date":1699,"open":1700,"high":1038,"low":1700,"close":1038,"change":1701,"percent_change":155,"volume":775,"transactions":9,"vwap":1038},"2025-07-30",24.947,-0.061,{"date":1703,"open":697,"high":1704,"low":697,"close":1704,"change":1310,"percent_change":462,"volume":805,"transactions":9,"vwap":1704},"2025-07-29",25.011,{"date":1706,"open":916,"high":916,"low":1707,"close":916,"change":1001,"percent_change":295,"volume":1212,"transactions":9,"vwap":916},"2025-07-28",24.871,{"date":1709,"open":761,"high":763,"low":737,"close":1710,"change":987,"percent_change":988,"volume":1265,"transactions":9,"vwap":1710},"2025-07-25",24.943,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":452,"volume":1450,"transactions":9,"vwap":1713},"2025-07-24",24.888,-0.027,{"date":1716,"open":916,"high":837,"low":750,"close":884,"change":356,"percent_change":37,"volume":1293,"transactions":9,"vwap":884},"2025-07-23",{"date":1718,"open":837,"high":1719,"low":837,"close":704,"change":1720,"percent_change":770,"volume":967,"transactions":9,"vwap":704},"2025-07-22",24.984,0.042,{"date":1722,"open":916,"high":704,"low":916,"close":1723,"change":1724,"percent_change":1216,"volume":1188,"transactions":9,"vwap":1723},"2025-07-21",24.928,0.083,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":804,"percent_change":566,"volume":801,"transactions":9,"vwap":1729},"2025-07-18",24.8,24.865,24.845,{"date":1731,"open":810,"high":810,"low":642,"close":683,"change":804,"percent_change":566,"volume":1732,"transactions":9,"vwap":683},"2025-07-17",5800,{"date":1734,"open":809,"high":626,"low":809,"close":849,"change":1381,"percent_change":650,"volume":786,"transactions":9,"vwap":849},"2025-07-16",{"date":1736,"open":1727,"high":626,"low":664,"close":1737,"change":1738,"percent_change":160,"volume":1739,"transactions":9,"vwap":1737},"2025-07-15",24.749,-0.062,22000,{"date":1741,"open":1727,"high":888,"low":1727,"close":1742,"change":1305,"percent_change":194,"volume":1469,"transactions":9,"vwap":1742},"2025-07-14",24.811,{"date":1744,"open":688,"high":688,"low":1745,"close":1745,"change":559,"percent_change":148,"volume":1287,"transactions":9,"vwap":1745},"2025-07-11",24.827,{"date":1747,"open":749,"high":884,"low":749,"close":884,"change":364,"percent_change":365,"volume":718,"transactions":9,"vwap":884},"2025-07-10",{"date":1749,"open":689,"high":1750,"low":689,"close":1750,"change":566,"percent_change":844,"volume":840,"transactions":9,"vwap":1750},"2025-07-09",24.925,{"date":1752,"open":683,"high":888,"low":683,"close":810,"change":943,"percent_change":944,"volume":861,"transactions":9,"vwap":810},"2025-07-08",{"date":1754,"open":697,"high":697,"low":1755,"close":689,"change":295,"percent_change":560,"volume":1128,"transactions":9,"vwap":689},"2025-07-07",24.835,{"date":1757,"open":1021,"high":763,"low":483,"close":763,"change":230,"percent_change":194,"volume":1758,"transactions":9,"vwap":763},"2025-07-03",10200,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":866,"volume":197,"transactions":9,"vwap":1761},"2025-07-02",24.975,-0.118,{"date":1764,"open":966,"high":966,"low":1765,"close":1765,"change":1006,"percent_change":275,"volume":775,"transactions":9,"vwap":1765},"2025-07-01",25.093,{"date":1767,"open":725,"high":1768,"low":725,"close":1768,"change":440,"percent_change":833,"volume":173,"transactions":9,"vwap":1768},"2025-06-30",25.091,{"date":1770,"open":712,"high":710,"low":712,"close":1771,"change":1578,"percent_change":1097,"volume":957,"transactions":9,"vwap":1771},"2025-06-27",25.025999,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1064,"volume":1287,"transactions":9,"vwap":1775},"2025-06-26",24.971,25.069,0.074,{"date":1778,"open":763,"high":1650,"low":1038,"close":1650,"change":1779,"percent_change":692,"volume":1119,"transactions":9,"vwap":1650},"2025-06-25",0.014,{"date":1781,"open":749,"high":1782,"low":749,"close":1782,"change":566,"percent_change":844,"volume":1099,"transactions":9,"vwap":1782},"2025-06-24",24.981,{"date":1784,"open":689,"high":916,"low":689,"close":1785,"change":1786,"percent_change":988,"volume":1212,"transactions":9,"vwap":1785},"2025-06-23",24.881,0.054,{"date":1788,"open":809,"high":689,"low":809,"close":1745,"change":1779,"percent_change":692,"volume":1150,"transactions":9,"vwap":1745},"2025-06-20",{"date":1790,"open":689,"high":689,"low":1791,"close":1791,"change":1352,"percent_change":71,"volume":1298,"transactions":9,"vwap":1791},"2025-06-18",24.813,{"date":1793,"open":874,"high":1727,"low":874,"close":849,"change":469,"percent_change":1081,"volume":775,"transactions":9,"vwap":849},"2025-06-17",{"date":1795,"open":642,"high":669,"low":618,"close":1796,"change":943,"percent_change":944,"volume":1298,"transactions":9,"vwap":1796},"2025-06-16",24.715,{"date":1798,"open":690,"high":690,"low":1799,"close":642,"change":1800,"percent_change":389,"volume":1411,"transactions":9,"vwap":642},"2025-06-13",24.718,-0.083,{"date":1802,"open":690,"high":1803,"low":690,"close":1803,"change":1804,"percent_change":1081,"volume":1525,"transactions":9,"vwap":1803},"2025-06-12",24.843,0.079,{"date":1806,"open":874,"high":669,"low":670,"close":1807,"change":1808,"percent_change":733,"volume":1438,"transactions":9,"vwap":1807},"2025-06-11",24.764,0.109,{"date":1810,"open":528,"high":528,"low":418,"close":1811,"change":213,"percent_change":523,"volume":867,"transactions":9,"vwap":1811},"2025-06-10",24.655,{"date":1813,"open":459,"high":459,"low":1814,"close":1814,"change":1323,"percent_change":1039,"volume":1099,"transactions":9,"vwap":1814},"2025-06-09",24.605,{"date":1816,"open":459,"high":612,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":665,"transactions":9,"vwap":1817},"2025-06-06",24.568,-0.142,-0.57,{"date":1821,"open":642,"high":669,"low":670,"close":670,"change":194,"percent_change":155,"volume":1106,"transactions":9,"vwap":670},"2025-06-05",{"date":1823,"open":664,"high":809,"low":664,"close":669,"change":1824,"percent_change":1647,"volume":1825,"transactions":9,"vwap":669},"2025-06-04",0.132,9300,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":485,"volume":173,"transactions":9,"vwap":1829},"2025-06-03",24.66,24.638,-0.084,{"date":1832,"open":874,"high":874,"low":528,"close":1833,"change":559,"percent_change":148,"volume":701,"transactions":9,"vwap":1833},"2025-06-02",24.722,{"date":1835,"open":684,"high":626,"low":671,"close":626,"change":1618,"percent_change":844,"volume":801,"transactions":9,"vwap":626},"2025-05-30",{"date":1837,"open":874,"high":874,"low":1838,"close":1839,"change":1348,"percent_change":588,"volume":665,"transactions":9,"vwap":1839},"2025-05-29",24.695,24.712,{"date":1841,"open":612,"high":612,"low":459,"close":612,"change":943,"percent_change":944,"volume":173,"transactions":9,"vwap":612},"2025-05-28",{"date":1843,"open":677,"high":1844,"low":612,"close":1844,"change":1845,"percent_change":1619,"volume":1846,"transactions":9,"vwap":1844},"2025-05-27",24.685,0.095,7400,{"date":1848,"open":544,"high":519,"low":544,"close":519,"change":501,"percent_change":951,"volume":1671,"transactions":9,"vwap":519},"2025-05-23",{"date":1850,"open":394,"high":544,"low":1851,"close":438,"change":692,"percent_change":285,"volume":1318,"transactions":9,"vwap":438},"2025-05-22",24.478,{"date":1853,"open":482,"high":482,"low":1854,"close":1854,"change":1855,"percent_change":1098,"volume":805,"transactions":9,"vwap":1854},"2025-05-21",24.49,-0.165,{"date":1857,"open":612,"high":1811,"low":612,"close":1811,"change":1858,"percent_change":21,"volume":801,"transactions":9,"vwap":1811},"2025-05-20",-0.017,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":21,"volume":665,"transactions":9,"vwap":1862},"2025-05-19",24.591,24.672,-0.018,{"date":1865,"open":642,"high":642,"low":677,"close":618,"change":804,"percent_change":566,"volume":1180,"transactions":9,"vwap":618},"2025-05-16",{"date":1867,"open":536,"high":677,"low":536,"close":431,"change":1868,"percent_change":1869,"volume":1411,"transactions":9,"vwap":431},"2025-05-15",0.142,0.58,{"date":1871,"open":519,"high":1872,"low":1873,"close":1873,"change":1077,"percent_change":22,"volume":665,"transactions":9,"vwap":1873},"2025-05-14",24.618,24.523,{"date":1875,"open":419,"high":419,"low":1876,"close":1876,"change":1877,"percent_change":222,"volume":1411,"transactions":9,"vwap":1876},"2025-05-13",24.598,-0.008,{"date":1879,"open":580,"high":1828,"low":1880,"close":1880,"change":1881,"percent_change":1060,"volume":173,"transactions":9,"vwap":1880},"2025-05-12",24.606,-0.099,{"date":1883,"open":664,"high":671,"low":678,"close":678,"change":1567,"percent_change":828,"volume":1313,"transactions":9,"vwap":678},"2025-05-09",{"date":1885,"open":684,"high":684,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1293,"transactions":9,"vwap":1886},"2025-05-08",24.699,-0.126,-0.51,{"date":1890,"open":690,"high":689,"low":810,"close":810,"change":537,"percent_change":538,"volume":957,"transactions":9,"vwap":810},"2025-05-07",{"date":1892,"open":580,"high":690,"low":580,"close":684,"change":71,"percent_change":553,"volume":1313,"transactions":9,"vwap":684},"2025-05-06",{"date":1894,"open":664,"high":763,"low":528,"close":664,"change":365,"percent_change":823,"volume":1276,"transactions":9,"vwap":664},"2025-05-05",{"date":1896,"open":669,"high":669,"low":642,"close":642,"change":1855,"percent_change":52,"volume":1197,"transactions":9,"vwap":642},"2025-05-02",{"date":1898,"open":761,"high":761,"low":762,"close":1750,"change":559,"percent_change":148,"volume":829,"transactions":9,"vwap":1750},"2025-05-01",{"date":1900,"open":827,"high":827,"low":1901,"close":1902,"change":691,"percent_change":692,"volume":752,"transactions":9,"vwap":1902},"2025-04-30",24.978,25.013,{"date":1904,"open":749,"high":827,"low":749,"close":1905,"change":1906,"percent_change":441,"volume":1293,"transactions":9,"vwap":1905},"2025-04-29",24.998,0.068,{"date":1908,"open":698,"high":761,"low":690,"close":761,"change":1514,"percent_change":951,"volume":665,"transactions":9,"vwap":761},"2025-04-28",{"date":178,"open":683,"high":1910,"low":683,"close":1910,"change":1911,"percent_change":553,"volume":1313,"transactions":9,"vwap":1910},24.889,0.069]