[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RHRX":3,"homepage-market-summary":24,"stock-historical-RHRX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RHRX","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},"Adaptive Tactical Rotation ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},21.8299,21.7568,21.8288,0.0011,0.01,4153.229621,23.45,17.465,12181.028198809525,72.9,1232,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":34},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":34},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":62,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":62,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":62},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":62},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":62},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":62},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":62},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":62},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":62},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":137,"price":138,"is_up":62},"Real Estate","XLRE",-1.29,40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":62},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":62},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":62},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":62},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":62},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":137,"is_up":62},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},14.46,8963,3271619.1061,49.81,"2025-04-25",[180,183,191,201,211,222,232,241,249,257,267,277,287,297,308,318,328,339,348,358,366,375,382,390,400,408,416,423,431,439,447,455,463,471,481,489,499,508,516,523,533,540,549,559,567,577,586,594,602,611,621,628,635,641,647,657,666,674,683,692,700,709,718,723,730,736,743,748,754,761,770,778,783,789,797,804,811,818,824,832,839,845,850,856,863,871,877,883,891,898,907,913,919,925,930,936,942,950,956,963,969,974,981,987,994,1001,1008,1014,1020,1028,1035,1043,1050,1058,1065,1072,1077,1086,1093,1098,1105,1112,1119,1127,1136,1144,1152,1159,1165,1170,1176,1184,1192,1197,1205,1210,1218,1225,1233,1239,1243,1248,1254,1261,1267,1272,1279,1286,1293,1300,1306,1313,1319,1326,1331,1336,1344,1350,1358,1364,1370,1377,1382,1389,1394,1401,1407,1412,1418,1425,1428,1431,1437,1444,1449,1454,1458,1464,1470,1475,1481,1488,1492,1497,1503,1508,1514,1520,1525,1529,1534,1540,1546,1552,1558,1561,1564,1570,1573,1576,1582,1588,1594,1600,1605,1611,1615,1620,1624,1628,1632,1639,1643,1647,1654,1658,1661,1669,1675,1682,1687,1692,1697,1702,1707,1713,1719,1725,1731,1736,1742,1746,1751,1755,1760,1766,1769,1773,1777,1781,1785,1788,1792,1796,1801,1806,1810,1815,1822,1827,1831,1836,1840,1846,1848,1852,1857,1863,1867,1872,1878,1881,1886,1890,1894,1896,1900,1903,1909,1913,1918,1921,1925,1930,1935,1940,1945,1951,1956,1961,1966,1970,1974,1977,1983,1986,1991,1996,2001,2006,2011,2017,2021,2026,2032,2038,2044,2049,2055,2059,2065,2070,2072,2076,2081,2085,2089,2093,2098,2102,2108,2114,2118,2122,2127,2129,2133,2137,2142,2147,2154,2161,2165,2171,2175,2182,2188,2193,2199,2204,2208,2215,2220,2225,2229,2233,2237,2242,2249,2254,2257,2262,2268,2274,2279,2286,2293,2298,2301,2305,2309,2314,2318,2324,2330,2335,2342,2347,2351,2355,2359,2363,2368,2372,2376],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":181,"vwap":182},44,21.8134,{"date":34,"open":184,"high":185,"low":184,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},21.77,21.93,0.0749,0.34,9307.0983,72,21.8766,{"date":192,"open":193,"high":184,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",21.665,21.64,21.7539,0.1284,0.59,1923.3533,58,21.7038,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",21.66,21.585,21.6255,0.0383,0.18,1031.0757,40,21.6062,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",21.48,21.6,21.42,21.5872,0.1172,0.55,6775.2783,63,21.5115,{"date":223,"open":224,"high":225,"low":215,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",21.59,21.62,21.47,0.0121,0.06,8585.778691,68,21.5409,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":199,"vwap":240},"2026-09-29",21.22,21.4964,21.4579,-0.0581,-0.27,3157.2783,21.4429,{"date":242,"open":214,"high":214,"low":243,"close":244,"change":245,"percent_change":102,"volume":246,"transactions":247,"vwap":248},"2026-09-28",21.45,21.516,-0.1043,7032.3447,69,21.5,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":54,"volume":254,"transactions":255,"vwap":256},"2026-09-25",21.24,21.6203,0.0973,2544.2783,41,21.5824,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",21.3,21.55,21.523,0.0202,0.09,5944.7103,65,21.4918,{"date":268,"open":269,"high":270,"low":248,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",21.58,21.61,21.5028,-0.1115,-0.52,7853.2783,39,21.571,{"date":278,"open":270,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",21.65,21.56,21.6143,0.0117,0.05,6993.079567,87,21.6066,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",21.5272,21.609,21.6026,0.1385,0.65,52659.990765,95,21.5956,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",21.435,21.4799,21.425,21.4641,-0.0316,-0.15,3194.85944,56,21.439,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":107,"volume":315,"transactions":316,"vwap":317},"2026-09-17",21.4,21.57,21.39,21.4957,0.2187,8850.2317,98,21.4616,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",21.44,21.18,21.277,-0.1601,-0.75,71950.1851,84,21.2772,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",21.41,21.49,21.37,21.4371,0.0141,0.07,259052.5185,127,21.4389,{"date":340,"open":215,"high":341,"low":215,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",21.4999,21.423,-0.0862,-0.4,1338.3775,54,21.4605,{"date":349,"open":350,"high":351,"low":213,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",21.53,21.5899,21.5092,0.142,0.66,9981.813574,112,21.519,{"date":359,"open":310,"high":215,"low":360,"close":361,"change":362,"percent_change":61,"volume":363,"transactions":364,"vwap":365},"2026-09-10",21.33,21.3672,-0.1545,139450.0921,60,21.3731,{"date":367,"open":368,"high":311,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",21.51,21.5217,-0.039,-0.18,861.700448,42,21.5478,{"date":376,"open":214,"high":203,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":230,"vwap":381},"2026-09-08",21.5607,-0.1022,-0.47,5730.1531,21.6187,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",21.6629,-0.0715,-0.33,33.0921,26,21.6912,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",21.76,21.7101,21.7344,0.1145,0.53,11390.0921,30,21.7522,{"date":401,"open":402,"high":402,"low":311,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":209,"vwap":407},"2026-09-02",21.63,21.6199,0.137,0.64,2781.0921,21.6044,{"date":409,"open":350,"high":410,"low":243,"close":411,"change":412,"percent_change":159,"volume":413,"transactions":414,"vwap":415},"2026-09-01",21.54,21.4829,-0.0542,53256.3241,73,21.5354,{"date":417,"open":269,"high":204,"low":248,"close":418,"change":419,"percent_change":112,"volume":420,"transactions":421,"vwap":422},"2026-08-31",21.5371,-0.0701,53140.213,81,21.5784,{"date":424,"open":425,"high":425,"low":269,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":306,"vwap":430},"2026-08-28",21.72,21.6072,-0.1273,-0.59,5610.046,21.6394,{"date":432,"open":425,"high":433,"low":425,"close":434,"change":435,"percent_change":335,"volume":436,"transactions":437,"vwap":438},"2026-08-27",21.745,21.7345,0.0145,3147.0451,34,21.7248,{"date":440,"open":184,"high":441,"low":425,"close":425,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",21.91,-0.01,-0.05,59057,107,21.768,{"date":448,"open":449,"high":449,"low":226,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",21.73,0.1598,0.74,418711.1451,209,21.7042,{"date":456,"open":402,"high":279,"low":350,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",21.5702,-0.1243,-0.57,2697.167,31,21.6124,{"date":464,"open":184,"high":184,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",21.6945,0.0237,0.11,2325.25,35,21.7224,{"date":472,"open":473,"high":474,"low":402,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",21.83,21.85,21.6708,-0.2353,-1.07,4413.502,45,21.7324,{"date":482,"open":441,"high":483,"low":484,"close":484,"change":485,"percent_change":283,"volume":486,"transactions":487,"vwap":488},"2026-08-19",21.975,21.9061,0.0113,3720.035,57,21.9305,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",22.04,21.84,21.8948,-0.296,-1.33,6128.1171,43,21.9411,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":469,"vwap":507},"2026-08-17",22.31,22.36,22.1908,0.0051,0.02,5328.106,22.3138,{"date":509,"open":501,"high":501,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":275,"vwap":515},"2026-08-14",22.1096,22.1857,-0.0458,-0.21,1093.506948,22.2327,{"date":517,"open":518,"high":502,"low":518,"close":519,"change":520,"percent_change":207,"volume":521,"transactions":209,"vwap":522},"2026-08-13",22.17,22.2315,0.039,4169.28,22.3186,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":293,"volume":530,"transactions":531,"vwap":532},"2026-08-12",22.2,22.24,22.13,22.1925,0.1427,2205.0451,28,22.1773,{"date":534,"open":535,"high":525,"low":535,"close":536,"change":537,"percent_change":442,"volume":538,"transactions":346,"vwap":539},"2026-08-11",21.9801,22.0498,-0.0017,4637.803,22.092,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",22.18,22.0515,-0.0064,-0.03,4876.1171,37,22.0877,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",21.94,22.065,22.0579,0.0546,0.25,442,24,22.0473,{"date":560,"open":561,"high":527,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":547,"vwap":566},"2026-08-06",21.78,22.0033,-0.0153,-0.07,4178.5,21.9928,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":557,"vwap":576},"2026-08-05",22.1,22.15,22.01,22.0186,-0.0194,-0.09,1781,22.085,{"date":578,"open":579,"high":542,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",21.815,22.038,0.3677,1.7,2758.117,32,22.0134,{"date":587,"open":248,"high":588,"low":248,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",21.6703,0.1876,0.87,5987.251,18,21.6464,{"date":595,"open":596,"high":368,"low":597,"close":598,"change":599,"percent_change":207,"volume":600,"transactions":398,"vwap":601},"2026-07-31",21.485,21.28,21.4827,0.0396,3723,21.4549,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":247,"vwap":610},"2026-07-30",21.34,21.4431,21.1102,0.3414,1.62,45349,21.4155,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",21.27,21.29,21.1017,-0.305,-1.42,2385.364,27,21.2428,{"date":622,"open":597,"high":213,"low":597,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":461,"vwap":627},"2026-07-28",21.4067,-0.0337,-0.16,2205,21.3268,{"date":629,"open":224,"high":194,"low":251,"close":630,"change":631,"percent_change":207,"volume":632,"transactions":633,"vwap":634},"2026-07-27",21.4404,0.0378,4129.909,50,21.4594,{"date":636,"open":234,"high":243,"low":234,"close":637,"change":638,"percent_change":-6,"volume":639,"transactions":584,"vwap":640},"2026-07-24",21.4026,-0.001,1809,21.3507,{"date":642,"open":300,"high":300,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":592,"vwap":226},"2026-07-23",21.4036,-0.1887,-0.87,223,{"date":648,"open":649,"high":650,"low":256,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",21.68,21.6999,21.5923,0.034,0.16,7494.537893,33,21.6243,{"date":658,"open":659,"high":270,"low":331,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",21.52,21.5583,0.1885,0.88,1658,22,21.5591,{"date":667,"open":332,"high":668,"low":604,"close":669,"change":670,"percent_change":112,"volume":671,"transactions":672,"vwap":673},"2026-07-20",21.455,21.3698,-0.0682,18963.111,36,21.3775,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":77,"volume":680,"transactions":681,"vwap":682},"2026-07-17",21.36,21.5463,21.438,-0.1701,7659,78,21.4365,{"date":684,"open":279,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",21.6964,21.6081,-0.1733,-0.8,428,14,21.6691,{"date":693,"open":184,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":531,"vwap":699},"2026-07-15",21.7814,21.6596,0.0092,0.04,1305,21.7351,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":531,"vwap":708},"2026-07-14",21.82,21.92,21.7722,0.121,0.56,131574.542753,21.8241,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-13",21.74,21.6512,-0.1478,-0.68,275.089,16,21.7353,{"date":719,"open":702,"high":702,"low":649,"close":720,"change":721,"percent_change":40,"volume":722,"transactions":9,"vwap":720},"2026-07-10",21.799,0.104,4500,{"date":724,"open":725,"high":474,"low":726,"close":727,"change":728,"percent_change":218,"volume":729,"transactions":9,"vwap":727},"2026-07-09",21.749,21.668,21.695,0.119,3000,{"date":731,"open":224,"high":402,"low":676,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-08",21.576,-0.118,-0.54,1800,{"date":737,"open":738,"high":738,"low":224,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",21.88,21.694,-0.131,-0.6,8400,{"date":744,"open":561,"high":551,"low":279,"close":745,"change":746,"percent_change":32,"volume":747,"transactions":9,"vwap":745},"2026-07-06",21.825,0.126,3400,{"date":749,"open":571,"high":571,"low":750,"close":751,"change":752,"percent_change":91,"volume":753,"transactions":9,"vwap":751},"2026-07-02",21.669,21.699,-0.168,2900,{"date":755,"open":756,"high":527,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",22.02,21.867,-0.173,-0.78,7200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",22.16,22.22,21.99,22.040001,0.177,0.81,2800,{"date":771,"open":772,"high":773,"low":213,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",21.79,21.98,21.863,0.168,0.77,9300,{"date":779,"open":703,"high":703,"low":203,"close":727,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":727},"2026-06-26",-0.229,-1.04,11600,{"date":784,"open":785,"high":664,"low":786,"close":786,"change":263,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-25",21.96,21.924,0.41,2400,{"date":790,"open":551,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",22.030001,21.758,21.834,0.114,0.52,15900,{"date":798,"open":799,"high":799,"low":800,"close":425,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":425},"2026-06-23",22.08,21.71,-0.623,-2.79,2200,{"date":805,"open":806,"high":807,"low":764,"close":808,"change":809,"percent_change":810,"volume":747,"transactions":9,"vwap":808},"2026-06-22",22.44,22.45,22.343,-0.014,-0.06,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":735,"transactions":9,"vwap":815},"2026-06-18",22.23,22.47,22.357,0.342,1.55,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":625,"percent_change":61,"volume":823,"transactions":9,"vwap":822},"2026-06-17",22.28,22.39,22.014999,11100,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",22.38,22.14,22.175,-0.295,-1.31,2000,{"date":833,"open":834,"high":835,"low":501,"close":814,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":814},"2026-06-15",22.48,22.52,0.516,2.35,4400,{"date":840,"open":841,"high":766,"low":203,"close":842,"change":843,"percent_change":197,"volume":844,"transactions":9,"vwap":842},"2026-06-12",21.86,21.954,0.129,7300,{"date":846,"open":248,"high":185,"low":248,"close":745,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":745},"2026-06-11",0.444,2.08,3100,{"date":851,"open":194,"high":649,"low":332,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-10",21.381,-0.281,-1.3,7500,{"date":857,"open":858,"high":859,"low":312,"close":860,"change":861,"percent_change":862,"volume":782,"transactions":9,"vwap":860},"2026-06-09",21.865,22.049999,21.662,-0.082,-0.38,{"date":864,"open":865,"high":773,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-08",21.81,21.663,21.744,0.151,0.7,19800,{"date":872,"open":859,"high":859,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-05",21.593,-0.718,-3.22,10100,{"date":878,"open":879,"high":880,"low":569,"close":881,"change":882,"percent_change":810,"volume":722,"transactions":9,"vwap":881},"2026-06-04",22.33,22.42,22.311,-0.013,{"date":884,"open":806,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-03",22.474,22.3,22.324,-0.076,-0.34,1600,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":890,"transactions":9,"vwap":894},"2026-06-02",22.34,22.4,22.267,0.269,1.22,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-01",22.07,22.26,22.046,22.131,0.043,0.19,8800,{"date":908,"open":763,"high":813,"low":571,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-29",22.087999,0.037,0.17,5500,{"date":914,"open":915,"high":518,"low":915,"close":916,"change":917,"percent_change":795,"volume":918,"transactions":9,"vwap":916},"2026-05-28",21.835,22.051001,0.115,10600,{"date":920,"open":185,"high":921,"low":738,"close":922,"change":923,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-27",21.95,21.936,0,4100,{"date":926,"open":703,"high":773,"low":841,"close":922,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":922},"2026-05-26",0.323,1.49,16200,{"date":931,"open":702,"high":702,"low":350,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-22",21.613,0.131,0.61,5800,{"date":937,"open":659,"high":224,"low":614,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-21",21.482,0.056,0.26,37500,{"date":943,"open":944,"high":260,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-20",21.19,21.181,21.426,0.305,1.44,27200,{"date":951,"open":19,"high":19,"low":952,"close":953,"change":513,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-19",21.059999,21.121,-0.98,16000,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-18",21.46,21.331,-0.136,-0.63,800,{"date":964,"open":331,"high":224,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-15",21.467,-0.351,-1.61,7900,{"date":970,"open":473,"high":738,"low":425,"close":971,"change":972,"percent_change":54,"volume":973,"transactions":9,"vwap":971},"2026-05-14",21.818,0.097,11800,{"date":975,"open":976,"high":474,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-13",21.645,21.721,0.102,0.47,3800,{"date":982,"open":649,"high":983,"low":984,"close":985,"change":986,"percent_change":741,"volume":831,"transactions":9,"vwap":985},"2026-05-12",21.689,21.515,21.619,-0.13,{"date":988,"open":184,"high":989,"low":990,"close":725,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":725},"2026-05-11",21.843,21.675,0.172,0.8,5900,{"date":995,"open":269,"high":996,"low":213,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-08",21.7,21.577,0.24,1.12,10400,{"date":1002,"open":1003,"high":402,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-07",21.557,21.337,-0.236,-1.09,5000,{"date":1009,"open":331,"high":1010,"low":331,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-06",21.573,0.427,2.02,600,{"date":1015,"open":1016,"high":944,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":803,"transactions":9,"vwap":1017},"2026-05-05",20.95,21.146,0.272,1.3,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-04",21.1,21.11,20.874,-0.217,-1.03,6700,{"date":1029,"open":1030,"high":321,"low":1031,"close":1032,"change":1033,"percent_change":54,"volume":1034,"transactions":9,"vwap":1032},"2026-05-01",21.13,21.025,21.091,0.094,4600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":788,"transactions":9,"vwap":1040},"2026-04-30",20.81,21.02,20.78,20.997,0.271,1.31,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":803,"transactions":9,"vwap":1047},"2026-04-29",20.84,20.7,20.726,0.057,0.28,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-28",20.86,20.66,20.669,-0.256,-1.22,3600,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":117,"volume":1064,"transactions":9,"vwap":1062},"2026-04-27",20.855,21.040001,20.925,-0.026,242700,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":948,"volume":1071,"transactions":9,"vwap":1069},"2026-04-24",20.82,21,20.951,0.297,5100,{"date":1073,"open":1045,"high":1045,"low":1074,"close":1075,"change":794,"percent_change":706,"volume":1076,"transactions":9,"vwap":1075},"2026-04-23",20.58,20.654,8900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-22",20.59,20.61,20.538,20.54,0.171,0.84,6800,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-21",20.67,20.369,-0.112,-0.55,2500,{"date":1094,"open":1074,"high":1079,"low":1095,"close":1095,"change":1096,"percent_change":142,"volume":1097,"transactions":9,"vwap":1095},"2026-04-20",20.481,-0.004,203000,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":775,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-17",20.37,20.56,20.485,0.83,8700,{"date":1106,"open":1107,"high":1100,"low":1108,"close":1109,"change":978,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-16",20.29,20.232,20.317,0.5,6900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":443,"percent_change":159,"volume":1118,"transactions":9,"vwap":1117},"2026-04-15",20.3,20.32,20.13,20.215,14700,{"date":1120,"open":1121,"high":1115,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-14",20.21,20.19,20.265,0.184,0.92,2100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-13",20.030001,20.11,19.99,20.080999,0.066,0.33,6100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-10",20.059999,20.09,20.014999,0.03,0.15,1700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1147},"2026-04-09",19.94,19.985,19.83,0.205,1.04,50700,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-08",19.95,19.78,0.517,2.68,400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1141,"volume":980,"transactions":9,"vwap":1162},"2026-04-07",19.21,19.263,19.2,0.006,{"date":1166,"open":1167,"high":1167,"low":1161,"close":1168,"change":1169,"percent_change":142,"volume":924,"transactions":9,"vwap":1168},"2026-04-06",19.28,19.257,-0.003,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":912,"transactions":9,"vwap":1173},"2026-04-02",19.1,19.26,0.072,0.38,{"date":1177,"open":1178,"high":1173,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-01",19.175,19.17,19.188,0.194,1.02,1100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1187},"2026-03-31",18.75,18.994,18.71,0.411,2.21,7700,{"date":1193,"open":1188,"high":1188,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":844,"transactions":9,"vwap":1194},"2026-03-30",18.583,-0.121,-0.65,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-27",18.83,18.85,18.704,-0.137,-0.73,21900,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":617,"volume":1126,"transactions":9,"vwap":1208},"2026-03-26",18.96,18.841,-0.271,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1000,"transactions":9,"vwap":1215},"2026-03-25",19.11,19.19,19.08,19.112,0.136,0.72,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":706,"volume":1224,"transactions":9,"vwap":1222},"2026-03-24",18.9,19.040001,18.976,0.106,2600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-23",18.91,18.98,18.87,0.226,1.21,1200,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1224,"transactions":9,"vwap":1236},"2026-03-20",18.79,18.644,-0.238,-1.26,{"date":1240,"open":1199,"high":1241,"low":1235,"close":1241,"change":923,"percent_change":923,"volume":1242,"transactions":9,"vwap":1241},"2026-03-19",18.882,700,{"date":1244,"open":1245,"high":1245,"low":1241,"close":1241,"change":1246,"percent_change":1247,"volume":1158,"transactions":9,"vwap":1241},"2026-03-18",18.99,-0.188,-0.99,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1110,"volume":831,"transactions":9,"vwap":1252},"2026-03-17",19.12,19.155,19.07,0.095,{"date":1255,"open":1256,"high":1228,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1242,"transactions":9,"vwap":1258},"2026-03-16",18.97,18.941,18.975,0.175,0.93,{"date":1262,"open":1229,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":890,"transactions":9,"vwap":1264},"2026-03-13",19,18.8,-0.049,-0.26,{"date":1268,"open":1227,"high":1207,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1224,"transactions":9,"vwap":1269},"2026-03-12",18.849,-0.205,-1.08,{"date":1273,"open":1258,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":40,"volume":1278,"transactions":9,"vwap":1276},"2026-03-11",19.059999,18.896,19.054001,0.091,10700,{"date":1280,"open":1281,"high":1161,"low":1282,"close":1283,"change":1284,"percent_change":371,"volume":1285,"transactions":9,"vwap":1283},"2026-03-10",19.01,18.945,18.963,-0.034,48300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":1103,"volume":1292,"transactions":9,"vwap":1289},"2026-03-09",18.66,18.997,18.59,0.157,90600,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-06",18.89,18.84,-0.306,-1.6,900,{"date":1301,"open":1302,"high":1302,"low":1221,"close":1303,"change":1304,"percent_change":954,"volume":1305,"transactions":9,"vwap":1303},"2026-03-05",19.34,19.146,-0.19,6600,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-04",19.3,19.336,0.13,0.68,4700,{"date":1314,"open":1315,"high":1315,"low":1263,"close":1316,"change":1317,"percent_change":1318,"volume":788,"transactions":9,"vwap":1316},"2026-03-03",19.46,19.206,-0.389,-1.99,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1057,"transactions":9,"vwap":1323},"2026-03-02",19.48,19.6,19.595,0.058,0.3,{"date":1327,"open":1321,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":467,"volume":735,"transactions":9,"vwap":1328},"2026-02-27",19.537,19.434,0.021,{"date":1332,"open":1321,"high":1333,"low":1334,"close":1333,"change":733,"percent_change":741,"volume":1335,"transactions":9,"vwap":1333},"2026-02-26",19.516,19.41,1300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":769,"transactions":9,"vwap":1341},"2026-02-25",19.65,19.68,19.545,19.634,0.063,0.32,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":451,"volume":1104,"transactions":9,"vwap":1348},"2026-02-24",19.51,19.61,19.571,0.143,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":849,"transactions":9,"vwap":1355},"2026-02-23",19.58,19.59,19.4,19.428,-0.089,-0.46,{"date":1359,"open":1353,"high":1353,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1126,"transactions":9,"vwap":1361},"2026-02-20",19.43,19.517,0.068,0.35,{"date":1365,"open":1321,"high":1321,"low":1360,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-19",19.449,-0.038,-0.2,500,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":776,"volume":1376,"transactions":9,"vwap":1374},"2026-02-18",19.36,19.56,19.487,0.148,1400,{"date":1378,"open":1379,"high":1379,"low":1161,"close":1380,"change":564,"percent_change":1381,"volume":1299,"transactions":9,"vwap":1380},"2026-02-17",19.38,19.339,-0.36,{"date":1383,"open":1167,"high":1384,"low":1167,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-13",19.52,19.409,0.098,0.51,5700,{"date":1390,"open":1338,"high":1338,"low":1391,"close":1391,"change":1392,"percent_change":967,"volume":1393,"transactions":9,"vwap":1391},"2026-02-12",19.311,-0.316,3700,{"date":1395,"open":1347,"high":1338,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-11",19.57,19.627,0.249,1.28,5300,{"date":1402,"open":1354,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":442,"volume":1406,"transactions":9,"vwap":1404},"2026-02-10",19.45,19.378,-0.002,5200,{"date":1408,"open":1409,"high":1379,"low":1409,"close":1379,"change":1410,"percent_change":1411,"volume":1092,"transactions":9,"vwap":1379},"2026-02-09",19.29,0.141,0.73,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1242,"transactions":9,"vwap":1415},"2026-02-06",19.02,19.239,0.462,2.46,{"date":1419,"open":1295,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1224,"transactions":9,"vwap":1422},"2026-02-05",18.94,18.76,18.777,-0.213,-1.12,{"date":1426,"open":1427,"high":1274,"low":1199,"close":1245,"change":923,"percent_change":923,"volume":980,"transactions":9,"vwap":1245},"2026-02-04",19.035,{"date":1429,"open":1256,"high":1263,"low":1430,"close":1245,"change":263,"percent_change":40,"volume":912,"transactions":9,"vwap":1245},"2026-02-03",18.82,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1220,"change":1435,"percent_change":1436,"volume":788,"transactions":9,"vwap":1220},"2026-02-02",18.73,18.92,0.083,0.44,{"date":1438,"open":1245,"high":1245,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-30",18.69,18.817,-0.178,-0.94,12500,{"date":1445,"open":1295,"high":1446,"low":1447,"close":1446,"change":1448,"percent_change":17,"volume":1104,"transactions":9,"vwap":1446},"2026-01-29",18.995,18.78,0.002,{"date":1450,"open":1281,"high":1281,"low":1207,"close":1451,"change":1452,"percent_change":354,"volume":1453,"transactions":9,"vwap":1451},"2026-01-28",18.993,0.124,53400,{"date":1455,"open":1229,"high":1295,"low":1456,"close":1456,"change":1349,"percent_change":1457,"volume":722,"transactions":9,"vwap":1456},"2026-01-27",18.869,0.76,{"date":1459,"open":1420,"high":1420,"low":1460,"close":1461,"change":1462,"percent_change":940,"volume":1463,"transactions":9,"vwap":1461},"2026-01-26",18.68,18.726,0.049,9900,{"date":1465,"open":1466,"high":1188,"low":1467,"close":1468,"change":1469,"percent_change":117,"volume":973,"transactions":9,"vwap":1468},"2026-01-23",18.67,18.61,18.677,-0.023,{"date":1471,"open":1433,"high":1433,"low":1472,"close":1472,"change":1473,"percent_change":1134,"volume":1474,"transactions":9,"vwap":1472},"2026-01-22",18.7,0.061,7000,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1158,"transactions":9,"vwap":1478},"2026-01-21",18.49,18.639,0.308,1.68,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-20",18.56,18.331,-0.338,-1.81,2700,{"date":1489,"open":1188,"high":1188,"low":1490,"close":1490,"change":1491,"percent_change":1343,"volume":803,"transactions":9,"vwap":1490},"2026-01-16",18.669,0.059,{"date":1493,"open":1494,"high":1494,"low":1467,"close":1467,"change":1495,"percent_change":1496,"volume":831,"transactions":9,"vwap":1467},"2026-01-15",18.797,0.053,0.29,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":1357,"volume":1502,"transactions":9,"vwap":1500},"2026-01-14",18.44,18.557,-0.086,5600,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1265,"percent_change":1266,"volume":890,"transactions":9,"vwap":1507},"2026-01-13",18.72,18.64,18.643,{"date":1509,"open":1510,"high":1511,"low":1467,"close":1511,"change":1512,"percent_change":1496,"volume":1513,"transactions":9,"vwap":1511},"2026-01-12",18.63,18.692,0.054,113200,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-09",18.638,0.198,1.07,200,{"date":1521,"open":1522,"high":1499,"low":1522,"close":1499,"change":1523,"percent_change":1524,"volume":1376,"transactions":9,"vwap":1499},"2026-01-08",18.37,-0.157,-0.84,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":442,"percent_change":443,"volume":1528,"transactions":9,"vwap":1527},"2026-01-07",18.597,100,{"date":1530,"open":1483,"high":1531,"low":1483,"close":1531,"change":1532,"percent_change":1533,"volume":1519,"transactions":9,"vwap":1531},"2026-01-06",18.607,0.086,0.46,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":775,"percent_change":1125,"volume":1539,"transactions":9,"vwap":1538},"2026-01-05",18.53,18.51,18.521,1900,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1158,"transactions":9,"vwap":1543},"2026-01-02",18.28,18.353,-0.051,-0.28,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1519,"transactions":9,"vwap":1549},"2025-12-31",18.45,18.404,-0.123,-0.66,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":697,"volume":849,"transactions":9,"vwap":1556},"2025-12-30",18.52,18.58,18.527,0.007,{"date":1559,"open":1554,"high":1554,"low":1554,"close":1554,"change":1560,"percent_change":1091,"volume":1528,"transactions":9,"vwap":1554},"2025-12-29",-0.102,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1096,"percent_change":142,"volume":1528,"transactions":9,"vwap":1563},"2025-12-26",18.622,{"date":1565,"open":1447,"high":1447,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1158,"transactions":9,"vwap":1567},"2025-12-24",18.585,18.626,0.069,0.37,{"date":1571,"open":1555,"high":1555,"low":1554,"close":1500,"change":1572,"percent_change":555,"volume":1335,"transactions":9,"vwap":1500},"2025-12-23",0.047,{"date":1574,"open":1537,"high":1537,"low":1537,"close":1537,"change":1575,"percent_change":1311,"volume":1528,"transactions":9,"vwap":1537},"2025-12-22",0.125,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":794,"percent_change":1581,"volume":1158,"transactions":9,"vwap":1580},"2025-12-19",18.34,18.43,18.385,0.62,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1182,"volume":1158,"transactions":9,"vwap":1585},"2025-12-18",18.27,18.271,18.25,0.185,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":769,"transactions":9,"vwap":1591},"2025-12-17",18.175,18.086,-0.221,-1.21,{"date":1595,"open":1586,"high":1596,"low":1586,"close":1597,"change":1598,"percent_change":1599,"volume":1335,"transactions":9,"vwap":1597},"2025-12-16",18.31,18.307,-0.031,-0.17,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":810,"volume":1242,"transactions":9,"vwap":1603},"2025-12-15",18.3,18.338,-0.011,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1158,"transactions":9,"vwap":1608},"2025-12-12",18.39,18.349,-0.195,-1.05,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":97,"volume":1519,"transactions":9,"vwap":1613},"2025-12-11",18.544,-0.055,{"date":1616,"open":1555,"high":1563,"low":1555,"close":1617,"change":1618,"percent_change":1619,"volume":962,"transactions":9,"vwap":1617},"2025-12-10",18.599,0.123,0.67,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1049,"volume":1528,"transactions":9,"vwap":1622},"2025-12-09",18.476,0.051,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1091,"volume":1519,"transactions":9,"vwap":1626},"2025-12-08",18.425,-0.101,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1310,"percent_change":1631,"volume":1528,"transactions":9,"vwap":1630},"2025-12-05",18.526,0.71,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":809,"percent_change":1638,"volume":1143,"transactions":9,"vwap":1637},"2025-12-04",18.4,18.41,18.36,18.396,-0.08,{"date":1640,"open":1641,"high":1635,"low":1641,"close":1635,"change":1048,"percent_change":1642,"volume":1528,"transactions":9,"vwap":1635},"2025-12-03",18.35,0.31,{"date":1644,"open":1645,"high":1543,"low":1645,"close":1543,"change":1646,"percent_change":1110,"volume":1519,"transactions":9,"vwap":1543},"2025-12-02",18.26,0.092,{"date":1648,"open":1649,"high":1602,"low":1650,"close":1651,"change":1652,"percent_change":304,"volume":1653,"transactions":9,"vwap":1651},"2025-12-01",18.217,18.18,18.261,-0.027,19300,{"date":1655,"open":1584,"high":1656,"low":1584,"close":1656,"change":1657,"percent_change":40,"volume":890,"transactions":9,"vwap":1656},"2025-11-28",18.288,0.088,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1618,"percent_change":1311,"volume":1528,"transactions":9,"vwap":1660},"2025-11-26",18.2,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1664,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1664},"2025-11-25",17.93,18.077,17.9,0.14,0.78,4000,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1242,"transactions":9,"vwap":1672},"2025-11-24",17.97,17.937,0.317,1.8,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1013,"transactions":9,"vwap":1679},"2025-11-21",17.56,17.67,17.62,0.155,0.89,{"date":1683,"open":1684,"high":1684,"low":20,"close":20,"change":1685,"percent_change":1686,"volume":1519,"transactions":9,"vwap":20},"2025-11-20",17.55,-0.307,-1.73,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1310,"volume":1519,"transactions":9,"vwap":1690},"2025-11-19",17.84,17.772,0.023,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":164,"volume":1519,"transactions":9,"vwap":1695},"2025-11-18",17.81,17.749,-0.124,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":324,"volume":1519,"transactions":9,"vwap":1700},"2025-11-17",18.059999,17.873,-0.135,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":574,"volume":1388,"transactions":9,"vwap":1705},"2025-11-14",18.07,18.0079994,-0.017,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1126,"transactions":9,"vwap":1710},"2025-11-13",18.14,18.025,-0.372,-2.02,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1266,"volume":1335,"transactions":9,"vwap":1717},"2025-11-12",18.496,18.386,18.397,-0.048,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1304,"volume":1724,"transactions":9,"vwap":1722},"2025-11-11",18.32,18.445,-0.035,1500,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1528,"transactions":9,"vwap":1728},"2025-11-10",18.33,18.48,0.412,2.28,{"date":1732,"open":1663,"high":1733,"low":1734,"close":1733,"change":960,"percent_change":324,"volume":1735,"transactions":9,"vwap":1733},"2025-11-07",18.068001,17.86,300,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":1013,"transactions":9,"vwap":1739},"2025-11-06",18.38,18.204,-0.264,-1.43,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":353,"percent_change":776,"volume":172,"transactions":9,"vwap":1745},"2025-11-05",18.398,18.468,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1528,"transactions":9,"vwap":1748},"2025-11-04",18.326,-0.328,-1.76,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":979,"volume":1519,"transactions":9,"vwap":1753},"2025-11-03",18.654,0.087,{"date":1756,"open":1555,"high":1555,"low":1757,"close":1758,"change":1759,"percent_change":1325,"volume":1057,"transactions":9,"vwap":1758},"2025-10-31",18.55,18.567,0.055,{"date":1761,"open":1472,"high":1472,"low":1762,"close":1763,"change":1764,"percent_change":1271,"volume":1765,"transactions":9,"vwap":1763},"2025-10-30",18.5,18.512,-0.203,2300,{"date":1767,"open":1421,"high":1421,"low":1768,"close":1768,"change":545,"percent_change":625,"volume":1299,"transactions":9,"vwap":1768},"2025-10-29",18.715,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1386,"percent_change":396,"volume":1232,"transactions":9,"vwap":1772},"2025-10-28",18.81,18.745,{"date":1774,"open":1775,"high":1776,"low":1555,"close":1776,"change":1587,"percent_change":171,"volume":1735,"transactions":9,"vwap":1776},"2025-10-27",18.62,18.647,{"date":1778,"open":1635,"high":1554,"low":1635,"close":1779,"change":1575,"percent_change":1311,"volume":1780,"transactions":9,"vwap":1779},"2025-10-24",18.462,8200,{"date":1782,"open":1650,"high":1636,"low":1650,"close":1783,"change":1784,"percent_change":1457,"volume":803,"transactions":9,"vwap":1783},"2025-10-23",18.337,0.138,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1304,"percent_change":1026,"volume":1158,"transactions":9,"vwap":1787},"2025-10-22",18.199,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1142,"volume":1735,"transactions":9,"vwap":1790},"2025-10-21",18.389,0.028,{"date":1793,"open":1542,"high":1635,"low":1542,"close":1794,"change":1149,"percent_change":1795,"volume":1224,"transactions":9,"vwap":1794},"2025-10-20",18.361,1.13,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1519,"transactions":9,"vwap":1798},"2025-10-17",18.156,0.103,0.57,{"date":1802,"open":1803,"high":1803,"low":592,"close":1804,"change":1805,"percent_change":759,"volume":735,"transactions":9,"vwap":1804},"2025-10-16",18.17,18.052999,-0.142,{"date":1807,"open":1660,"high":1660,"low":1808,"close":1809,"change":1799,"percent_change":1800,"volume":735,"transactions":9,"vwap":1809},"2025-10-15",18.16,18.195,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":142,"percent_change":1814,"volume":1013,"transactions":9,"vwap":1813},"2025-10-14",17.95,18.091999,-0.11,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":1724,"transactions":9,"vwap":1819},"2025-10-13",18.1,18.135,18.112,0.224,1.25,{"date":1823,"open":1578,"high":1578,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":788,"transactions":9,"vwap":1824},"2025-10-10",17.888,-0.367,-2.01,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1357,"volume":1528,"transactions":9,"vwap":1829},"2025-10-09",18.255,-0.084,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":47,"volume":1519,"transactions":9,"vwap":1834},"2025-10-08",18.305,18.339,0.089,{"date":1837,"open":1586,"high":1586,"low":1586,"close":1586,"change":1838,"percent_change":1839,"volume":923,"transactions":9,"vwap":1586},"2025-10-07",-0.117,-0.64,{"date":1841,"open":1842,"high":1843,"low":1721,"close":1844,"change":1845,"percent_change":197,"volume":1369,"transactions":9,"vwap":1844},"2025-10-06",18.333,18.42,18.367,0.107,{"date":1847,"open":1645,"high":1645,"low":1645,"close":1645,"change":370,"percent_change":513,"volume":1519,"transactions":9,"vwap":1645},"2025-10-03",{"date":1849,"open":1727,"high":1727,"low":1584,"close":1850,"change":1851,"percent_change":1141,"volume":1502,"transactions":9,"vwap":1850},"2025-10-02",18.299,0.005,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1133,"percent_change":1856,"volume":1242,"transactions":9,"vwap":1855},"2025-10-01",18.22,18.294,0.36,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":335,"volume":1183,"transactions":9,"vwap":1860},"2025-09-30",18.15,18.228,18.144,0.012,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":776,"volume":1528,"transactions":9,"vwap":1865},"2025-09-29",18.216,0.139,{"date":1868,"open":1869,"high":1664,"low":1869,"close":1664,"change":1870,"percent_change":187,"volume":1871,"transactions":9,"vwap":1664},"2025-09-26",18.01,0.062,3300,{"date":1873,"open":592,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":91,"volume":1242,"transactions":9,"vwap":1876},"2025-09-25",18.02,17.96,18.014999,-0.14,{"date":1879,"open":1859,"high":1880,"low":1859,"close":1880,"change":1718,"percent_change":1266,"volume":1735,"transactions":9,"vwap":1880},"2025-09-24",18.155,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":861,"percent_change":1885,"volume":1126,"transactions":9,"vwap":1884},"2025-09-23",18.284,18.203,-0.45,{"date":1887,"open":1645,"high":1888,"low":1889,"close":1888,"change":1253,"percent_change":795,"volume":1027,"transactions":9,"vwap":1888},"2025-09-22",18.285,18.21,{"date":1891,"open":1892,"high":1854,"low":1892,"close":1893,"change":1141,"percent_change":911,"volume":1376,"transactions":9,"vwap":1893},"2025-09-19",18.13,18.19,{"date":1895,"open":1808,"high":1808,"low":1859,"close":1808,"change":1253,"percent_change":396,"volume":753,"transactions":9,"vwap":1808},"2025-09-18",{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1063,"percent_change":1877,"volume":1013,"transactions":9,"vwap":1899},"2025-09-17",18.049999,18.065001,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1141,"percent_change":911,"volume":1528,"transactions":9,"vwap":1902},"2025-09-16",18.091,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":803,"transactions":9,"vwap":1906},"2025-09-15",18.051001,18.061001,0.169,0.94,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":998,"volume":1528,"transactions":9,"vwap":1911},"2025-09-12",17.892,0.042,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1917,"percent_change":999,"volume":1158,"transactions":9,"vwap":1916},"2025-09-11",17.844,17.85,0.197,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1623,"percent_change":1496,"volume":1528,"transactions":9,"vwap":1920},"2025-09-10",17.653,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1568,"percent_change":1924,"volume":1528,"transactions":9,"vwap":1923},"2025-09-09",17.602,0.39,{"date":1926,"open":1677,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":869,"volume":1126,"transactions":9,"vwap":1928},"2025-09-08",17.6,17.533,0.122,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":283,"volume":1528,"transactions":9,"vwap":1933},"2025-09-05",17.36,17.411,0.009,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":775,"percent_change":1939,"volume":1232,"transactions":9,"vwap":1938},"2025-09-04",17.25,17.402,0.97,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1142,"percent_change":662,"volume":1158,"transactions":9,"vwap":1944},"2025-09-03",17.22,17.27,17.234,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1950,"percent_change":91,"volume":1299,"transactions":9,"vwap":1948},"2025-09-02",17.075001,17.084,16.99,-0.133,{"date":1952,"open":1953,"high":1937,"low":1954,"close":1954,"change":1523,"percent_change":1955,"volume":1299,"transactions":9,"vwap":1954},"2025-08-29",17.24,17.217,-0.9,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1754,"percent_change":1110,"volume":1242,"transactions":9,"vwap":1960},"2025-08-28",17.5,17.37,17.374,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":697,"percent_change":1965,"volume":1232,"transactions":9,"vwap":1964},"2025-08-27",17.28,17.287,0.23,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":17,"percent_change":228,"volume":1376,"transactions":9,"vwap":1969},"2025-08-26",17.212,17.247,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":505,"volume":1528,"transactions":9,"vwap":1972},"2025-08-25",17.237,0.003,{"date":1975,"open":1942,"high":1953,"low":1942,"close":1944,"change":1479,"percent_change":1976,"volume":788,"transactions":9,"vwap":1944},"2025-08-22",1.82,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":1357,"volume":962,"transactions":9,"vwap":1981},"2025-08-21",16.86,16.935,16.926,-0.079,{"date":1984,"open":1979,"high":1985,"low":1979,"close":1985,"change":810,"percent_change":147,"volume":1013,"transactions":9,"vwap":1985},"2025-08-20",17.0049992,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":954,"volume":1158,"transactions":9,"vwap":1989},"2025-08-19",17.196,17.065001,-0.169,{"date":1992,"open":1993,"high":1944,"low":1994,"close":1944,"change":1995,"percent_change":545,"volume":1232,"transactions":9,"vwap":1944},"2025-08-18",17.207,17.18,-0.005,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":1544,"percent_change":2000,"volume":803,"transactions":9,"vwap":1999},"2025-08-15",17.21,17.239,-0.29,{"date":2002,"open":2003,"high":2004,"low":1953,"close":2005,"change":1851,"percent_change":1141,"volume":172,"transactions":9,"vwap":2005},"2025-08-14",17.3,17.34,17.29,{"date":2007,"open":2008,"high":2009,"low":1937,"close":2009,"change":2010,"percent_change":1325,"volume":1539,"transactions":9,"vwap":2009},"2025-08-13",17.262,17.285,0.052,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1158,"transactions":9,"vwap":2014},"2025-08-12",17.12,17.233,0.243,1.43,{"date":2018,"open":2019,"high":2019,"low":1949,"close":1949,"change":2020,"percent_change":574,"volume":1735,"transactions":9,"vwap":1949},"2025-08-11",17.051001,-0.015,{"date":2022,"open":2023,"high":1985,"low":2024,"close":1985,"change":2025,"percent_change":992,"volume":760,"transactions":9,"vwap":1985},"2025-08-08",16.96,16.95,0.135,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2029,"change":2031,"percent_change":154,"volume":1312,"transactions":9,"vwap":2029},"2025-08-07",16.8,16.87,16.78,-0.041,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":722,"transactions":9,"vwap":2035},"2025-08-06",16.856,16.911,0.176,1.05,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":2043,"percent_change":862,"volume":735,"transactions":9,"vwap":2042},"2025-08-05",16.67,16.83,16.735,-0.063,{"date":2045,"open":2028,"high":2028,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":747,"transactions":9,"vwap":2046},"2025-08-04",16.798,0.284,1.72,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":1297,"percent_change":2054,"volume":1312,"transactions":9,"vwap":2053},"2025-08-01",16.65,16.46,16.514,-1.82,{"date":2056,"open":2029,"high":2057,"low":2058,"close":2058,"change":1284,"percent_change":1368,"volume":1183,"transactions":9,"vwap":2058},"2025-07-31",16.875,16.82,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":513,"volume":172,"transactions":9,"vwap":2063},"2025-07-30",16.98,16.845,16.854,-0.036,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":574,"percent_change":2069,"volume":1242,"transactions":9,"vwap":2068},"2025-07-29",16.915,16.89,-0.53,{"date":2071,"open":2024,"high":2061,"low":2024,"close":2061,"change":1791,"percent_change":911,"volume":1519,"transactions":9,"vwap":2061},"2025-07-28",{"date":2073,"open":2074,"high":2023,"low":2074,"close":2075,"change":1691,"percent_change":1666,"volume":993,"transactions":9,"vwap":2075},"2025-07-25",16.92,16.952,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":505,"volume":1224,"transactions":9,"vwap":2079},"2025-07-24",16.927,16.929,0.004,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":1386,"percent_change":32,"volume":1369,"transactions":9,"vwap":2084},"2025-07-23",16.827,16.925,{"date":2086,"open":2087,"high":2087,"low":2083,"close":2083,"change":1367,"percent_change":2088,"volume":1158,"transactions":9,"vwap":2083},"2025-07-22",16.835,-0.23,{"date":2090,"open":2023,"high":2023,"low":2091,"close":2091,"change":263,"percent_change":2092,"volume":1369,"transactions":9,"vwap":2091},"2025-07-21",16.865,0.54,{"date":2094,"open":2095,"high":1979,"low":2040,"close":2096,"change":442,"percent_change":810,"volume":2097,"transactions":9,"vwap":2096},"2025-07-18",16.68,16.775,6200,{"date":2099,"open":2095,"high":2100,"low":2095,"close":2100,"change":2101,"percent_change":32,"volume":1528,"transactions":9,"vwap":2100},"2025-07-17",16.785,0.096,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":1473,"percent_change":1569,"volume":2107,"transactions":9,"vwap":2105},"2025-07-16",16.58,16.689,16.57,23800,{"date":2109,"open":2095,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":379,"volume":1126,"transactions":9,"vwap":2112},"2025-07-15",16.79,16.61,16.628,-0.078,{"date":2115,"open":2104,"high":2116,"low":2104,"close":2117,"change":1342,"percent_change":1175,"volume":1871,"transactions":9,"vwap":2117},"2025-07-14",16.77,16.706,{"date":2119,"open":2095,"high":2120,"low":2121,"close":2121,"change":443,"percent_change":97,"volume":172,"transactions":9,"vwap":2121},"2025-07-11",16.72,16.643,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":1691,"percent_change":1666,"volume":1158,"transactions":9,"vwap":2125},"2025-07-10",16.624,16.693,16.54,{"date":2128,"open":2126,"high":2040,"low":2126,"close":2040,"change":1033,"percent_change":1800,"volume":1242,"transactions":9,"vwap":2040},"2025-07-09",{"date":2130,"open":2126,"high":2040,"low":2052,"close":2131,"change":2132,"percent_change":443,"volume":1183,"transactions":9,"vwap":2131},"2025-07-08",16.576,-0.008,{"date":2134,"open":2051,"high":2095,"low":2135,"close":2135,"change":2136,"percent_change":645,"volume":1158,"transactions":9,"vwap":2135},"2025-07-07",16.584,-0.146,{"date":2138,"open":2058,"high":2058,"low":2139,"close":2140,"change":404,"percent_change":1103,"volume":2141,"transactions":9,"vwap":2140},"2025-07-03",16.66,16.73,3900,{"date":2143,"open":2139,"high":2144,"low":2145,"close":2145,"change":505,"percent_change":2146,"volume":1242,"transactions":9,"vwap":2145},"2025-07-02",16.69,16.593,0.12,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":2153,"volume":1406,"transactions":9,"vwap":2150},"2025-07-01",16.495,16.573,16.4,-0.094,-0.56,{"date":2155,"open":2156,"high":2144,"low":2157,"close":2158,"change":2159,"percent_change":992,"volume":2160,"transactions":9,"vwap":2158},"2025-06-30",16.583,16.53,16.667,0.132,6400,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":2101,"percent_change":32,"volume":1871,"transactions":9,"vwap":2164},"2025-06-27",16.62,16.535,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":653,"percent_change":2170,"volume":1539,"transactions":9,"vwap":2169},"2025-06-26",16.26,16.51,16.439,0.98,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":1063,"percent_change":625,"volume":1369,"transactions":9,"vwap":2174},"2025-06-25",16.27,16.279,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":2180,"percent_change":2181,"volume":1143,"transactions":9,"vwap":2178},"2025-06-24",16.264,16.305,16.16,0.242,1.51,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":1149,"percent_change":2187,"volume":1299,"transactions":9,"vwap":2185},"2025-06-23",16.040001,16.063,15.879,1.29,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":1528,"transactions":9,"vwap":2190},"2025-06-20",15.858,-0.069,-0.43,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":1528,"transactions":9,"vwap":2196},"2025-06-18",15.97,15.927,-0.016,-0.1,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":1805,"percent_change":2203,"volume":1158,"transactions":9,"vwap":2202},"2025-06-17",16.045,15.943,-0.88,{"date":2205,"open":2206,"high":2206,"low":2206,"close":2206,"change":2207,"percent_change":948,"volume":923,"transactions":9,"vwap":2206},"2025-06-16",16.084999,0.228,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":769,"transactions":9,"vwap":2212},"2025-06-13",16.07,15.85,15.857,-0.193,-1.2,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":263,"volume":1519,"transactions":9,"vwap":2218},"2025-06-12",16.01,16.049999,0.015,{"date":2221,"open":2218,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":112,"volume":1299,"transactions":9,"vwap":2223},"2025-06-11",16.08,16.035,-0.052,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":2228,"percent_change":1311,"volume":1528,"transactions":9,"vwap":2227},"2025-06-10",16.087,0.108,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":2232,"percent_change":940,"volume":1528,"transactions":9,"vwap":2231},"2025-06-09",15.979,0.041,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":905,"percent_change":1231,"volume":1158,"transactions":9,"vwap":2236},"2025-06-06",16.030001,15.938,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":77,"volume":1158,"transactions":9,"vwap":2240},"2025-06-05",15.965,15.748,-0.125,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-06-04",15.84,15.873,0.033,0.21,3200,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2244,"change":1033,"percent_change":2253,"volume":831,"transactions":9,"vwap":2244},"2025-06-03",15.8,15.95,0.6,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":1568,"percent_change":1436,"volume":1158,"transactions":9,"vwap":2256},"2025-06-02",15.746,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":1141,"percent_change":905,"volume":1335,"transactions":9,"vwap":2261},"2025-05-30",15.67,15.68,15.677,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":2267,"percent_change":1368,"volume":1071,"transactions":9,"vwap":2266},"2025-05-29",15.631,15.74,15.647,-0.032,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":962,"transactions":9,"vwap":2271},"2025-05-28",15.65,15.679,-0.064,-0.41,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":1528,"transactions":9,"vwap":2276},"2025-05-27",15.743,0.331,2.15,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":77,"volume":1487,"transactions":9,"vwap":2284},"2025-05-23",15.4,15.45,15.37,15.412,-0.122,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":555,"volume":1765,"transactions":9,"vwap":2291},"2025-05-22",15.57,15.6,15.47,15.534,0.038,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2296,"change":513,"percent_change":2297,"volume":1735,"transactions":9,"vwap":2296},"2025-05-21",15.52,15.496,-1.34,{"date":2299,"open":2300,"high":2300,"low":2300,"close":2300,"change":1356,"percent_change":2153,"volume":923,"transactions":9,"vwap":2300},"2025-05-20",15.706,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":1141,"percent_change":905,"volume":1013,"transactions":9,"vwap":2304},"2025-05-19",15.77,15.795,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":1435,"percent_change":396,"volume":1278,"transactions":9,"vwap":2308},"2025-05-16",15.73,15.765,{"date":2310,"open":2311,"high":2312,"low":2259,"close":2313,"change":809,"percent_change":574,"volume":172,"transactions":9,"vwap":2313},"2025-05-15",15.69,15.735,15.682,{"date":2315,"open":2307,"high":2316,"low":2317,"close":2317,"change":1532,"percent_change":218,"volume":1299,"transactions":9,"vwap":2317},"2025-05-14",15.78,15.696,{"date":2319,"open":2288,"high":2320,"low":2288,"close":2321,"change":2322,"percent_change":2323,"volume":1158,"transactions":9,"vwap":2321},"2025-05-13",15.638,15.61,0.208,1.35,{"date":2325,"open":2281,"high":2326,"low":2327,"close":2326,"change":2328,"percent_change":2329,"volume":172,"transactions":9,"vwap":2326},"2025-05-12",15.402,15.3,0.407,2.71,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":1545,"volume":1369,"transactions":9,"vwap":2333},"2025-05-09",15.05,14.995,-0.042,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":2341,"volume":962,"transactions":9,"vwap":2339},"2025-05-08",15,15.18,15.037,0.118,0.79,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":1995,"percent_change":545,"volume":1299,"transactions":9,"vwap":2346},"2025-05-07",14.93,14.967,14.919,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":960,"percent_change":1955,"volume":1519,"transactions":9,"vwap":2350},"2025-05-06",14.96,14.924,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":17,"percent_change":335,"volume":1013,"transactions":9,"vwap":2354},"2025-05-05",15.035,15.06,{"date":2356,"open":2337,"high":2332,"low":2337,"close":2332,"change":2357,"percent_change":2358,"volume":1735,"transactions":9,"vwap":2332},"2025-05-02",0.22,1.48,{"date":2360,"open":2361,"high":2361,"low":2361,"close":2361,"change":1870,"percent_change":2362,"volume":923,"transactions":9,"vwap":2361},"2025-05-01",14.83,0.42,{"date":2364,"open":174,"high":2365,"low":174,"close":2366,"change":2367,"percent_change":1638,"volume":1724,"transactions":9,"vwap":2366},"2025-04-30",14.77,14.768,-0.012,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":1216,"percent_change":1260,"volume":1335,"transactions":9,"vwap":2371},"2025-04-29",14.65,14.78,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2375,"change":1174,"percent_change":47,"volume":1735,"transactions":9,"vwap":2375},"2025-04-28",14.528,14.644,{"date":178,"open":2377,"high":2378,"low":2377,"close":2379,"change":1912,"percent_change":1496,"volume":1071,"transactions":9,"vwap":2379},14.53,14.68,14.572]