[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RHTX":3,"homepage-market-summary":23,"stock-historical-RHTX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RHTX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"RH Tactical Outlook ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},20.0699,19.9846,0.0853,0.43,10.4917,20.6,17.464,568.7091326693227,83.1,1230,{"status":24,"indices":25,"watchlist":69,"sectors":92,"benchmarks":148},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"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",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":5},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":5},"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",[70,78,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":60,"sparkline":76,"date":77},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2","2026-10-07",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":77},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":60,"sparkline":91,"date":77},"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":60},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":60},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":60},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":60},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":60},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":60},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":60},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":136,"price":137,"is_up":60},"Real Estate","XLRE",-1.29,40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":60},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":60},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":60},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":60},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":60},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":136,"is_up":60},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":18,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},15.19,642,234445.9923,31.71,"2025-04-24",[179,182,189,195,203,209,218,226,233,241,250,256,265,272,279,285,295,301,308,314,322,329,336,343,351,357,363,370,376,383,391,399,406,412,417,423,430,437,444,450,456,462,469,475,482,488,496,506,514,522,528,534,540,546,552,558,564,574,583,589,596,603,611,618,623,628,632,637,641,645,650,655,658,663,667,672,677,682,686,691,698,703,707,712,717,723,728,732,737,741,745,750,758,762,767,774,781,786,791,796,799,804,807,812,817,819,824,827,832,836,841,846,852,856,858,863,871,876,883,888,892,897,904,910,914,919,924,930,934,939,942,948,953,957,961,966,971,978,983,989,993,998,1003,1008,1013,1018,1023,1028,1032,1038,1043,1048,1052,1056,1061,1065,1069,1073,1078,1080,1084,1089,1094,1100,1106,1110,1115,1119,1125,1128,1133,1137,1145,1151,1155,1160,1166,1172,1175,1179,1183,1187,1191,1195,1198,1203,1207,1211,1214,1217,1222,1226,1232,1238,1242,1245,1248,1252,1255,1259,1263,1267,1271,1276,1280,1284,1289,1292,1296,1300,1303,1308,1311,1316,1320,1324,1328,1333,1338,1342,1347,1351,1355,1360,1366,1371,1374,1379,1382,1387,1392,1396,1401,1409,1413,1418,1422,1427,1433,1436,1440,1445,1450,1454,1461,1464,1467,1472,1477,1482,1487,1491,1497,1502,1506,1510,1514,1517,1524,1529,1535,1541,1546,1551,1558,1565,1568,1572,1576,1582,1587,1592,1597,1601,1605,1609,1616,1620,1623,1627,1630,1634,1637,1641,1647,1652,1659,1664,1668,1673,1678,1681,1687,1692,1695,1700,1706,1709,1714,1717,1720,1724,1729,1734,1738,1741,1746,1750,1754,1758,1762,1766,1771,1775,1780,1784,1788,1790,1795,1799,1804,1809,1814,1819,1825,1830,1833,1836,1839,1842,1845,1848,1852,1856,1860,1867,1871,1878,1885,1888,1891,1895,1902,1907,1913,1917,1922,1925,1928,1933,1940,1944,1950,1955,1960,1964,1967,1970,1973,1976,1981,1987,1992,1998,2002],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":180,"vwap":181},10,20.0323,{"date":183,"open":184,"high":184,"low":14,"close":14,"change":185,"percent_change":45,"volume":186,"transactions":187,"vwap":188},"2026-10-05",20.06,0.0976,140.4917,15,20.049,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":38,"volume":193,"transactions":180,"vwap":194},"2026-10-02",19.887,0.0952,12.4917,19.9601,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",19.7918,0.067,0.34,13.4917,12,19.7199,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":111,"volume":207,"transactions":201,"vwap":208},"2026-09-30",19.7248,-0.0631,14.4917,19.7728,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",19.775,19.7879,0.0107,0.05,126.4917,11,19.7743,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",19.7772,-0.282,-1.41,70.0147,14,19.8878,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":201,"vwap":232},"2026-09-25",20.0592,0.0883,0.44,19.4917,19.9346,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":216,"vwap":240},"2026-09-24",19.955,19.9709,-0.0381,-0.19,1016.4917,19.9548,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",19.95,20.009,-0.2484,-1.23,2011.4917,16,19.9521,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":207,"transactions":216,"vwap":255},"2026-09-22",20.2574,0.0676,0.33,20.1773,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",20.15,20.1898,0.1507,0.75,131.4917,13,20.1436,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":216,"vwap":271},"2026-09-18",20.0391,0.0201,0.1,15.4917,20.0062,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":248,"vwap":278},"2026-09-17",20.019,0.2303,1.16,142.4917,20.071,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":17,"transactions":180,"vwap":284},"2026-09-16",19.7887,-0.0848,-0.43,19.9119,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",19.8001,19.8735,19.76,-0.0627,-0.31,9951.4917,22,19.7994,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":193,"transactions":216,"vwap":300},"2026-09-14",19.9362,-0.1464,-0.73,19.9293,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":201,"vwap":307},"2026-09-11",20.0826,0.1482,0.74,73.4917,20.0856,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":17,"transactions":180,"vwap":313},"2026-09-10",19.9344,-0.2361,-1.17,19.9717,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":224,"vwap":321},"2026-09-09",20.205,20.1705,-0.0576,-0.28,178.4917,20.2055,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":224,"vwap":328},"2026-09-08",20.2281,-0.1319,-0.65,22.4917,20.2274,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":263,"vwap":335},"2026-09-04",20.36,-0.0584,-0.29,16.4917,20.2971,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":216,"vwap":342},"2026-09-03",20.4184,0.2184,1.08,11.4917,20.3298,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":224,"vwap":350},"2026-09-02",20.11,20.2,0.1549,0.77,121.9257,20.1186,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":231,"transactions":224,"vwap":356},"2026-09-01",20.0451,-0.2584,-1.27,19.824,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":291,"volume":361,"transactions":224,"vwap":362},"2026-08-31",20.3035,-0.063,18.4917,20.3318,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":187,"vwap":369},"2026-08-28",20.3665,-0.2327,-1.13,50.4917,20.5238,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":17,"transactions":180,"vwap":375},"2026-08-27",20.5992,0.11,0.54,20.4881,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":216,"vwap":382},"2026-08-26",20.4892,-0.0227,-0.11,103.4917,20.4223,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":201,"vwap":390},"2026-08-25",20.485,20.5119,0.0405,0.2,154.4917,20.4622,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-24",20.4714,-0.0778,-0.38,134.2427,20,20.2215,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":187,"vwap":405},"2026-08-21",20.5492,0.1427,0.7,44.7897,20.4835,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":334,"transactions":201,"vwap":411},"2026-08-20",20.4065,-0.0731,-0.36,20.5411,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":305,"volume":17,"transactions":180,"vwap":416},"2026-08-19",20.4796,0.1508,20.4428,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":17,"transactions":180,"vwap":422},"2026-08-18",20.3288,-0.2468,-1.2,20.3936,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":201,"vwap":429},"2026-08-17",20.5756,0.0006,0,29.4917,20.7139,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":201,"vwap":436},"2026-08-14",20.575,0.0121,0.06,45.4917,20.5405,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":224,"vwap":443},"2026-08-13",20.5629,0.0327,0.16,12.8917,20.5383,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":193,"transactions":201,"vwap":449},"2026-08-12",20.5302,0.0804,0.39,20.5462,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":224,"transactions":216,"vwap":455},"2026-08-11",20.4498,-0.0455,-0.22,20.4973,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":180,"transactions":180,"vwap":461},"2026-08-10",20.4953,0.0495,0.24,20.4549,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":248,"vwap":468},"2026-08-07",20.4458,0.2138,1.06,146.4917,20.376,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":111,"volume":473,"transactions":263,"vwap":474},"2026-08-06",20.232,-0.065,55.4917,20.2298,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":38,"volume":480,"transactions":263,"vwap":481},"2026-08-05",20.43,20.297,0.0973,125.4917,20.4119,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":17,"transactions":180,"vwap":487},"2026-08-04",20.1997,0.3293,1.66,20.0352,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":224,"vwap":495},"2026-08-03",19.75,19.8704,0.3104,1.59,696.4917,19.7509,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-31",19.6,19.64,19.56,-0.1126,-0.57,9759.4917,106,19.6101,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":201,"vwap":513},"2026-07-30",19.5301,19.6726,0.2693,1.39,4604.9667,19.5302,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":201,"vwap":521},"2026-07-29",19.51,19.4033,-0.2251,-1.15,264.4917,19.509,{"date":523,"open":499,"high":499,"low":524,"close":524,"change":525,"percent_change":116,"volume":526,"transactions":216,"vwap":527},"2026-07-28",19.6284,-0.0241,1010.4917,19.6391,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":270,"transactions":201,"vwap":533},"2026-07-27",19.6525,0.0515,0.26,19.6585,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":341,"transactions":216,"vwap":539},"2026-07-24",19.601,0.037,0.19,19.5982,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":17,"transactions":180,"vwap":545},"2026-07-23",19.564,-0.2422,-1.22,19.565,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":200,"transactions":216,"vwap":551},"2026-07-22",19.8062,0.0164,0.08,19.8991,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":341,"transactions":216,"vwap":557},"2026-07-21",19.7898,0.2384,1.22,19.7476,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":291,"volume":562,"transactions":201,"vwap":563},"2026-07-20",19.5514,-0.0616,28.4917,19.644,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-17",19.62,19.68,19.613,-0.0734,-0.37,1867.4917,24,19.6358,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":263,"vwap":582},"2026-07-16",19.7,19.7001,19.6864,-0.1211,-0.61,1826.4917,19.7011,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":17,"transactions":180,"vwap":588},"2026-07-15",19.8075,0.0045,0.02,19.8087,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":224,"vwap":595},"2026-07-14",19.803,0.1188,0.6,71.5927,19.8195,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":180,"vwap":602},"2026-07-13",19.6842,-0.2048,-1.03,58.4917,19.849,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":606},"2026-07-10",19.83,19.889,19.79,0.029,0.15,2400,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":538,"percent_change":616,"volume":617,"transactions":9,"vwap":615},"2026-07-09",19.9,19.93,19.86,0.97,2100,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":59,"volume":622,"transactions":9,"vwap":620},"2026-07-08",19.67,-0.142,100,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":622,"transactions":9,"vwap":625},"2026-07-07",19.812,-0.172,-0.86,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":261,"volume":622,"transactions":9,"vwap":630},"2026-07-06",19.984,0.149,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":622,"transactions":9,"vwap":634},"2026-07-02",19.835,0.027,0.14,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":153,"volume":622,"transactions":9,"vwap":639},"2026-07-01",19.808,-0.047,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":348,"volume":622,"transactions":9,"vwap":643},"2026-06-30",19.855,0.152,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":622,"transactions":9,"vwap":647},"2026-06-29",19.703,0.072,0.37,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":622,"transactions":9,"vwap":652},"2026-06-26",19.631,0.045,0.23,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":198,"percent_change":199,"volume":622,"transactions":9,"vwap":657},"2026-06-25",19.586,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":622,"transactions":9,"vwap":660},"2026-06-24",19.519,-0.179,-0.91,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":96,"percent_change":666,"volume":622,"transactions":9,"vwap":665},"2026-06-23",19.698,-1.5,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":454,"volume":622,"transactions":9,"vwap":670},"2026-06-22",19.98,19.998,-0.044,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":403,"volume":676,"transactions":9,"vwap":674},"2026-06-18",20.042,0.139,200,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":622,"transactions":9,"vwap":679},"2026-06-17",19.903,-0.321,-1.59,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":291,"volume":622,"transactions":9,"vwap":684},"2026-06-16",20.224,-0.062,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":622,"transactions":9,"vwap":688},"2026-06-15",20.286,0.277,1.38,{"date":692,"open":669,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":693},"2026-06-12",20.0090008,19.94,0.099,0.5,2800,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":622,"transactions":9,"vwap":700},"2026-06-11",19.91,0.428,2.2,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":131,"volume":622,"transactions":9,"vwap":705},"2026-06-10",19.482,-0.299,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":622,"transactions":9,"vwap":709},"2026-06-09",19.781,-0.097,-0.49,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":622,"transactions":9,"vwap":714},"2026-06-08",19.878,0.035,0.18,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":622,"transactions":9,"vwap":720},"2026-06-05",20.040001,19.843,-0.579,-2.84,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":622,"transactions":9,"vwap":725},"2026-06-04",20.422,0.104,0.51,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":59,"volume":622,"transactions":9,"vwap":730},"2026-06-03",20.318,-0.147,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":622,"transactions":9,"vwap":734},"2026-06-02",20.465,0.078,0.38,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":238,"volume":622,"transactions":9,"vwap":739},"2026-06-01",20.387,-0.039,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":388,"volume":622,"transactions":9,"vwap":743},"2026-05-29",20.426,0.041,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":622,"transactions":9,"vwap":747},"2026-05-28",20.385,0.107,0.53,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-27",20.34,20.24,20.278,-0.107,-0.52,1400,{"date":759,"open":747,"high":747,"low":747,"close":747,"change":760,"percent_change":761,"volume":622,"transactions":9,"vwap":747},"2026-05-26",0.186,0.92,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":622,"transactions":9,"vwap":764},"2026-05-22",20.199,0.034,0.17,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":199,"volume":773,"transactions":9,"vwap":770},"2026-05-21",20.1,20.165,20.049999,0.069,900,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":511,"volume":780,"transactions":9,"vwap":777},"2026-05-20",19.96,20.096001,19.915,0.275,3100,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":622,"transactions":9,"vwap":783},"2026-05-19",19.821,-0.236,-1.18,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":622,"transactions":9,"vwap":788},"2026-05-18",20.056999,-0.008,-0.04,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":622,"transactions":9,"vwap":793},"2026-05-15",20.065001,-0.44,-2.15,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":427,"percent_change":427,"volume":622,"transactions":9,"vwap":798},"2026-05-14",20.505,{"date":800,"open":801,"high":801,"low":798,"close":798,"change":802,"percent_change":388,"volume":803,"transactions":9,"vwap":798},"2026-05-13",20.525,0.04,600,{"date":805,"open":734,"high":734,"low":734,"close":734,"change":806,"percent_change":319,"volume":622,"transactions":9,"vwap":734},"2026-05-12",-0.057,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":622,"transactions":9,"vwap":809},"2026-05-11",20.522,0.158,0.78,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":622,"transactions":9,"vwap":814},"2026-05-08",20.364,0.165,0.82,{"date":818,"open":764,"high":764,"low":764,"close":764,"change":710,"percent_change":101,"volume":622,"transactions":9,"vwap":764},"2026-05-07",{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":622,"transactions":9,"vwap":821},"2026-05-06",20.296,0.396,1.99,{"date":825,"open":613,"high":613,"low":613,"close":613,"change":815,"percent_change":826,"volume":622,"transactions":9,"vwap":613},"2026-05-05",0.84,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":622,"transactions":9,"vwap":829},"2026-05-04",19.735,-0.159,-0.8,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":38,"volume":622,"transactions":9,"vwap":834},"2026-05-01",19.894,0.096,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":622,"transactions":9,"vwap":838},"2026-04-30",19.798,0.276,1.41,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":380,"percent_change":845,"volume":622,"transactions":9,"vwap":844},"2026-04-29",19.52,19.522,-0.56,{"date":847,"open":500,"high":848,"low":500,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-04-28",19.632,-0.192,-0.97,500,{"date":853,"open":211,"high":356,"low":211,"close":356,"change":854,"percent_change":855,"volume":676,"transactions":9,"vwap":356},"2026-04-27",-0.006,-0.03,{"date":857,"open":605,"high":605,"low":605,"close":605,"change":695,"percent_change":696,"volume":622,"transactions":9,"vwap":605},"2026-04-24",{"date":859,"open":607,"high":607,"low":860,"close":860,"change":861,"percent_change":158,"volume":862,"transactions":9,"vwap":860},"2026-04-23",19.731,-0.049,1900,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-04-22",19.805,19.823,19.78,0.123,0.63,2600,{"date":872,"open":873,"high":669,"low":874,"close":874,"change":158,"percent_change":875,"volume":676,"transactions":9,"vwap":874},"2026-04-21",19.69,19.657,-1.26,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-04-20",20.07,19.907,-0.045,-0.23,1200,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":622,"transactions":9,"vwap":885},"2026-04-17",19.952,0.297,1.51,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":802,"volume":622,"transactions":9,"vwap":890},"2026-04-16",19.655,0.008,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":532,"volume":622,"transactions":9,"vwap":895},"2026-04-15",19.58,19.647,0.051,{"date":898,"open":516,"high":899,"low":900,"close":899,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":899},"2026-04-14",19.596,19.5,0.271,1.4,4600,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":636,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-04-13",19.19,19.325,0.73,2300,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":141,"percent_change":913,"volume":622,"transactions":9,"vwap":912},"2026-04-10",19.185,-0.1,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":622,"transactions":9,"vwap":916},"2026-04-09",19.205,0.119,0.62,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":622,"transactions":9,"vwap":921},"2026-04-08",19.086,0.424,2.27,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":909,"transactions":9,"vwap":927},"2026-04-07",18.54,18.662,0.006,0.03,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":448,"volume":622,"transactions":9,"vwap":932},"2026-04-06",18.656,0.073,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":622,"transactions":9,"vwap":936},"2026-04-02",18.583,-0.076,-0.41,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":675,"percent_change":261,"volume":622,"transactions":9,"vwap":941},"2026-04-01",18.659,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-03-31",18.52,0.55,3.06,300,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":711,"volume":773,"transactions":9,"vwap":951},"2026-03-30",17.95,17.97,-0.089,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":326,"volume":622,"transactions":9,"vwap":955},"2026-03-27",18.059,-0.119,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":126,"volume":622,"transactions":9,"vwap":959},"2026-03-26",18.178,-0.406,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":622,"transactions":9,"vwap":963},"2026-03-25",18.584,0.202,1.1,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":622,"transactions":9,"vwap":968},"2026-03-24",18.382,-0.001,-0.01,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-23",18.49,18.383,0.213,1.17,1100,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":622,"transactions":9,"vwap":980},"2026-03-20",18.17,-0.419,-2.25,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":627,"volume":676,"transactions":9,"vwap":986},"2026-03-19",18.35,18.589,18.325,-0.161,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":680,"percent_change":992,"volume":622,"transactions":9,"vwap":991},"2026-03-18",18.75,-1.68,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":622,"transactions":9,"vwap":995},"2026-03-17",19.070999,0.018,0.09,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":622,"transactions":9,"vwap":1000},"2026-03-16",19.052999,0.167,0.88,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":622,"transactions":9,"vwap":1005},"2026-03-13",18.886,-0.177,-0.93,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":622,"transactions":9,"vwap":1010},"2026-03-12",19.063,-0.316,-1.63,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":622,"transactions":9,"vwap":1015},"2026-03-11",19.379,-0.077,-0.4,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":622,"transactions":9,"vwap":1020},"2026-03-10",19.456,0.023,0.12,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":622,"transactions":9,"vwap":1025},"2026-03-09",19.433,0.183,0.95,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":850,"volume":622,"transactions":9,"vwap":1030},"2026-03-06",19.25,-0.188,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":622,"transactions":9,"vwap":1035},"2026-03-05",19.37,19.438,-0.193,-0.98,{"date":1039,"open":894,"high":652,"low":894,"close":652,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":652},"2026-03-04",0.13,0.67,700,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":622,"transactions":9,"vwap":1045},"2026-03-03",19.501,-0.465,-2.33,{"date":1049,"open":700,"high":1050,"low":1051,"close":1050,"change":1021,"percent_change":1022,"volume":676,"transactions":9,"vwap":1050},"2026-03-02",19.966,19.793,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1040,"volume":622,"transactions":9,"vwap":1054},"2026-02-27",19.943,0.026,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":622,"transactions":9,"vwap":1058},"2026-02-26",19.917,-0.025,-0.13,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":261,"volume":622,"transactions":9,"vwap":1063},"2026-02-25",19.942,0.148,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":448,"volume":622,"transactions":9,"vwap":1067},"2026-02-24",19.794,0.077,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":806,"percent_change":333,"volume":171,"transactions":9,"vwap":1072},"2026-02-23",19.77,19.717,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":622,"transactions":9,"vwap":1075},"2026-02-20",19.774,0.265,1.36,{"date":1079,"open":521,"high":521,"low":521,"close":521,"change":427,"percent_change":427,"volume":676,"transactions":9,"vwap":521},"2026-02-19",{"date":1081,"open":1082,"high":1082,"low":521,"close":521,"change":1083,"percent_change":340,"volume":622,"transactions":9,"vwap":521},"2026-02-18",19.571,0.209,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":622,"transactions":9,"vwap":1086},"2026-02-17",19.3,-0.117,-0.6,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":676,"transactions":9,"vwap":1091},"2026-02-13",19.417,0.159,0.83,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":803,"transactions":9,"vwap":1097},"2026-02-12",19.31,19.258,-0.536,-2.71,{"date":1101,"open":1102,"high":1067,"low":490,"close":1067,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1067},"2026-02-11",19.755,0.083,0.42,400,{"date":1107,"open":576,"high":1108,"low":576,"close":1108,"change":1109,"percent_change":163,"volume":947,"transactions":9,"vwap":1108},"2026-02-10",19.711,-0.136,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":622,"transactions":9,"vwap":1112},"2026-02-09",19.847,0.247,1.26,{"date":1116,"open":498,"high":498,"low":498,"close":498,"change":1117,"percent_change":1118,"volume":622,"transactions":9,"vwap":498},"2026-02-06",0.543,2.85,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":947,"transactions":9,"vwap":1122},"2026-02-05",19.34,19.056999,-0.556,-2.83,{"date":1126,"open":568,"high":568,"low":568,"close":568,"change":1127,"percent_change":1040,"volume":622,"transactions":9,"vwap":568},"2026-02-04",0.025,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":622,"transactions":9,"vwap":1130},"2026-02-03",19.588,0.127,0.65,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":855,"volume":622,"transactions":9,"vwap":1135},"2026-02-02",19.461,-0.005,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-01-30",19.92,19.27,19.466,-1.086,-5.28,8000,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":881,"volume":1150,"transactions":9,"vwap":1148},"2026-01-29",20.42,20.552,-0.048,12500,{"date":1152,"open":1153,"high":18,"low":1153,"close":18,"change":1154,"percent_change":305,"volume":773,"transactions":9,"vwap":18},"2026-01-28",20.45,0.151,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":427,"transactions":9,"vwap":1157},"2026-01-27",20.449,0.164,0.81,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":171,"transactions":9,"vwap":1163},"2026-01-26",20.28,20.285,0.196,0.98,{"date":1167,"open":719,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":749,"volume":1171,"transactions":9,"vwap":1168},"2026-01-23",20.089001,20.030001,0.106,2000,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1001,"percent_change":826,"volume":427,"transactions":9,"vwap":1174},"2026-01-22",19.983,{"date":1176,"open":607,"high":1177,"low":607,"close":1177,"change":1178,"percent_change":1165,"volume":773,"transactions":9,"vwap":1177},"2026-01-21",19.816,0.193,{"date":1180,"open":620,"high":620,"low":1181,"close":1181,"change":1182,"percent_change":711,"volume":171,"transactions":9,"vwap":1181},"2026-01-20",19.623,-0.096,{"date":1184,"open":873,"high":1185,"low":873,"close":1185,"change":1186,"percent_change":410,"volume":171,"transactions":9,"vwap":1185},"2026-01-16",19.719,-0.072,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":460,"volume":622,"transactions":9,"vwap":1189},"2026-01-15",19.791,0.047,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":675,"percent_change":1194,"volume":622,"transactions":9,"vwap":1193},"2026-01-14",19.744,0.71,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":587,"percent_change":269,"volume":622,"transactions":9,"vwap":1197},"2026-01-13",19.605,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":622,"transactions":9,"vwap":1200},"2026-01-12",19.585,0.187,0.96,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1158,"percent_change":1206,"volume":622,"transactions":9,"vwap":1205},"2026-01-09",19.398,0.85,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":996,"percent_change":997,"volume":977,"transactions":9,"vwap":1210},"2026-01-08",18.87,19.234,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":621,"percent_change":299,"volume":622,"transactions":9,"vwap":1213},"2026-01-07",19.216,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1076,"percent_change":511,"volume":622,"transactions":9,"vwap":1216},"2026-01-06",19.358,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":622,"transactions":9,"vwap":1219},"2026-01-05",19.093,0.274,1.46,{"date":1223,"open":991,"high":1224,"low":991,"close":1224,"change":1225,"percent_change":593,"volume":851,"transactions":9,"vwap":1224},"2026-01-02",18.819,0.112,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1105,"transactions":9,"vwap":1229},"2025-12-31",18.71,18.707,-0.246,-1.3,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1190,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2025-12-30",19.0049992,18.953,0.25,3900,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":222,"volume":676,"transactions":9,"vwap":1240},"2025-12-29",18.906,-0.27,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":810,"percent_change":1093,"volume":622,"transactions":9,"vwap":1244},"2025-12-26",19.176,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":214,"percent_change":532,"volume":622,"transactions":9,"vwap":1247},"2025-12-24",19.018,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":38,"volume":676,"transactions":9,"vwap":1250},"2025-12-23",18.968,0.091,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1201,"percent_change":170,"volume":622,"transactions":9,"vwap":1254},"2025-12-22",18.877,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":609,"percent_change":1159,"volume":773,"transactions":9,"vwap":1258},"2025-12-19",18.61,18.69,{"date":1260,"open":926,"high":926,"low":926,"close":926,"change":1261,"percent_change":1262,"volume":622,"transactions":9,"vwap":926},"2025-12-18",0.075,0.41,{"date":1264,"open":944,"high":944,"low":1265,"close":1265,"change":1266,"percent_change":283,"volume":1105,"transactions":9,"vwap":1265},"2025-12-17",18.465,-0.079,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":319,"volume":622,"transactions":9,"vwap":1269},"2025-12-16",18.544,-0.052,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":622,"transactions":9,"vwap":1273},"2025-12-15",18.596,0.013,0.07,{"date":1277,"open":936,"high":936,"low":936,"close":936,"change":1278,"percent_change":1279,"volume":622,"transactions":9,"vwap":936},"2025-12-12",-0.209,-1.11,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":918,"volume":622,"transactions":9,"vwap":1282},"2025-12-11",18.792,0.116,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":170,"volume":803,"transactions":9,"vwap":1287},"2025-12-10",18.66,18.676,0.185,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":735,"percent_change":1104,"volume":622,"transactions":9,"vwap":1291},"2025-12-09",18.491,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":111,"volume":622,"transactions":9,"vwap":1294},"2025-12-08",18.413,-0.06,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":766,"volume":427,"transactions":9,"vwap":1298},"2025-12-05",18.473,0.031,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1136,"percent_change":855,"volume":622,"transactions":9,"vwap":1302},"2025-12-04",18.442,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":622,"transactions":9,"vwap":1305},"2025-12-03",18.447,0.085,0.46,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":715,"percent_change":538,"volume":427,"transactions":9,"vwap":1310},"2025-12-02",18.362,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":806,"percent_change":291,"volume":1315,"transactions":9,"vwap":1314},"2025-12-01",18.37,18.327,1500,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":631,"percent_change":816,"volume":757,"transactions":9,"vwap":1319},"2025-11-28",18.33,18.384,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":810,"percent_change":1323,"volume":427,"transactions":9,"vwap":1322},"2025-11-26",18.235,0.87,{"date":1325,"open":951,"high":1326,"low":951,"close":1326,"change":1158,"percent_change":761,"volume":1327,"transactions":9,"vwap":1326},"2025-11-25",18.077,6000,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":622,"transactions":9,"vwap":1330},"2025-11-24",17.913,0.272,1.54,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":622,"transactions":9,"vwap":1335},"2025-11-21",17.641,0.177,1.01,{"date":1339,"open":19,"high":19,"low":19,"close":19,"change":1340,"percent_change":1341,"volume":622,"transactions":9,"vwap":19},"2025-11-20",-0.245,-1.38,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":269,"volume":803,"transactions":9,"vwap":1345},"2025-11-19",17.61,17.709,0.017,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":587,"volume":427,"transactions":9,"vwap":1349},"2025-11-18",17.692,0.004,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":785,"volume":427,"transactions":9,"vwap":1353},"2025-11-17",17.688,-0.211,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":427,"transactions":9,"vwap":1357},"2025-11-14",17.899,-0.081,-0.45,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":803,"transactions":9,"vwap":1363},"2025-11-13",18.014999,17.98,-0.319,-1.74,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":460,"volume":947,"transactions":9,"vwap":1369},"2025-11-12",18.3,18.299,0.043,{"date":1372,"open":980,"high":1373,"low":980,"close":1373,"change":587,"percent_change":373,"volume":171,"transactions":9,"vwap":1373},"2025-11-11",18.256,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":622,"transactions":9,"vwap":1376},"2025-11-10",18.236,0.269,1.5,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":772,"percent_change":448,"volume":622,"transactions":9,"vwap":1381},"2025-11-07",17.967,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":427,"transactions":9,"vwap":1384},"2025-11-06",17.898,-0.18,-1,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":261,"volume":622,"transactions":9,"vwap":1390},"2025-11-05",18.030001,18.077999,0.134,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1354,"percent_change":1395,"volume":622,"transactions":9,"vwap":1394},"2025-11-04",17.944,-1.16,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":622,"transactions":9,"vwap":1398},"2025-11-03",18.155,-0.016,-0.09,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1404,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1404},"2025-10-31",18.059999,18.171,18.040001,0.054,0.3,3200,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1400,"percent_change":711,"volume":851,"transactions":9,"vwap":1412},"2025-10-30",18.215,18.117,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":570,"volume":622,"transactions":9,"vwap":1416},"2025-10-29",18.323,18.207,-0.067,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":881,"volume":622,"transactions":9,"vwap":1420},"2025-10-28",18.274,-0.042,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":622,"transactions":9,"vwap":1424},"2025-10-27",18.316,0.052,0.28,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":780,"transactions":9,"vwap":1430},"2025-10-24",18.26,18.264,0.094,0.52,{"date":1434,"open":980,"high":980,"low":980,"close":980,"change":1283,"percent_change":1435,"volume":427,"transactions":9,"vwap":980},"2025-10-23",0.64,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":831,"volume":427,"transactions":9,"vwap":1438},"2025-10-22",18.054001,-0.145,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1037,"volume":676,"transactions":9,"vwap":1443},"2025-10-21",18.203,18.199,-0.181,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":532,"percent_change":1449,"volume":757,"transactions":9,"vwap":1448},"2025-10-20",18.36,18.38,1.43,{"date":1451,"open":1405,"high":1452,"low":1405,"close":1452,"change":1453,"percent_change":881,"volume":676,"transactions":9,"vwap":1452},"2025-10-17",18.12,-0.041,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":66,"volume":1460,"transactions":9,"vwap":1458},"2025-10-16",18.25,18.28,18.161,-0.093,4500,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1391,"percent_change":305,"volume":622,"transactions":9,"vwap":1463},"2025-10-15",18.254,{"date":1465,"open":1452,"high":1452,"low":1452,"close":1452,"change":1466,"percent_change":609,"volume":427,"transactions":9,"vwap":1452},"2025-10-14",0.028,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":622,"transactions":9,"vwap":1469},"2025-10-13",18.091999,0.301,1.69,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":427,"transactions":9,"vwap":1474},"2025-10-10",17.791,-0.359,-1.98,{"date":1478,"open":1313,"high":1313,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":676,"transactions":9,"vwap":1479},"2025-10-09",18.15,-0.155,-0.85,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":427,"transactions":9,"vwap":1484},"2025-10-08",18.305,0.162,0.89,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":158,"volume":622,"transactions":9,"vwap":1489},"2025-10-07",18.143,-0.046,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":676,"transactions":9,"vwap":1494},"2025-10-06",18.16,18.189,0.229,1.28,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":283,"percent_change":1501,"volume":1042,"transactions":9,"vwap":1500},"2025-10-03",18.02,17.96,-2.34,{"date":1503,"open":1504,"high":1504,"low":1479,"close":1505,"change":1076,"percent_change":1221,"volume":1105,"transactions":9,"vwap":1505},"2025-10-02",18.4,18.39,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":45,"volume":622,"transactions":9,"vwap":1508},"2025-10-01",18.125,0.089,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":649,"volume":622,"transactions":9,"vwap":1512},"2025-09-30",18.035999,0.066,{"date":1515,"open":951,"high":951,"low":951,"close":951,"change":1516,"percent_change":918,"volume":622,"transactions":9,"vwap":951},"2025-09-29",0.111,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":348,"volume":1523,"transactions":9,"vwap":1521},"2025-09-26",17.983,17.855,17.859,0.137,1300,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":622,"transactions":9,"vwap":1526},"2025-09-25",17.722,-0.126,-0.71,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":845,"volume":862,"transactions":9,"vwap":1533},"2025-09-24",18.096001,17.62,17.848,-0.101,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1540,"percent_change":1060,"volume":947,"transactions":9,"vwap":1538},"2025-09-23",17.85,17.949,17.84,-0.023,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":230,"volume":757,"transactions":9,"vwap":1544},"2025-09-22",17.71,17.972,0.079,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":970,"percent_change":1295,"volume":1408,"transactions":9,"vwap":1549},"2025-09-19",17.66,17.893,17.65,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":862,"transactions":9,"vwap":1555},"2025-09-18",17.915,17.69,17.903,0.234,1.32,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1561,"change":1563,"percent_change":1564,"volume":171,"transactions":9,"vwap":1561},"2025-09-17",17.6,17.669,17.57,-0.125,-0.7,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1274,"percent_change":1275,"volume":622,"transactions":9,"vwap":1567},"2025-09-16",17.794,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":608,"percent_change":441,"volume":1171,"transactions":9,"vwap":1571},"2025-09-15",17.732,17.781,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1385,"volume":622,"transactions":9,"vwap":1574},"2025-09-12",17.752,-0.032,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":947,"transactions":9,"vwap":1579},"2025-09-11",17.708,17.784,0.201,1.14,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":141,"volume":947,"transactions":9,"vwap":1585},"2025-09-10",17.51,17.583,-0.003,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":427,"transactions":9,"vwap":1589},"2025-09-09",17.586,-0.012,-0.07,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1261,"percent_change":16,"volume":1171,"transactions":9,"vwap":1595},"2025-09-08",17.46,17.598,17.38,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":199,"volume":427,"transactions":9,"vwap":1599},"2025-09-05",17.523,0.059,{"date":1602,"open":19,"high":19,"low":19,"close":19,"change":1603,"percent_change":1604,"volume":622,"transactions":9,"vwap":19},"2025-09-04",0.056,0.32,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":716,"percent_change":1608,"volume":427,"transactions":9,"vwap":1607},"2025-09-03",17.408,1.04,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-09-02",15.63,17.228,-0.144,-0.83,800,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1295,"percent_change":1619,"volume":622,"transactions":9,"vwap":1618},"2025-08-29",17.372,-0.34,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":929,"percent_change":766,"volume":622,"transactions":9,"vwap":1622},"2025-08-28",17.432,{"date":1624,"open":1625,"high":1626,"low":1596,"close":1626,"change":587,"percent_change":1022,"volume":862,"transactions":9,"vwap":1626},"2025-08-27",17.39,17.402,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1306,"percent_change":45,"volume":622,"transactions":9,"vwap":1629},"2025-08-26",17.382,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1459,"percent_change":1633,"volume":427,"transactions":9,"vwap":1632},"2025-08-25",17.297,-0.53,{"date":1635,"open":1625,"high":1625,"low":1625,"close":1625,"change":1604,"percent_change":1636,"volume":622,"transactions":9,"vwap":1625},"2025-08-22",1.87,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":538,"volume":427,"transactions":9,"vwap":1639},"2025-08-21",17.07,0.032,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1186,"percent_change":1646,"volume":803,"transactions":9,"vwap":1645},"2025-08-20",17.040001,17.02,17.038,-0.42,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1651,"change":1016,"percent_change":1359,"volume":882,"transactions":9,"vwap":1651},"2025-08-19",17.23,17.25,17.11,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":373,"volume":1615,"transactions":9,"vwap":1657},"2025-08-18",17.15,17.198,17.13,17.187,0.019,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":622,"transactions":9,"vwap":1661},"2025-08-15",17.168,-0.068,-0.39,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1088,"volume":622,"transactions":9,"vwap":1666},"2025-08-14",17.236,-0.104,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":631,"percent_change":1323,"volume":1672,"transactions":9,"vwap":1671},"2025-08-13",17.274,17.34,4300,{"date":1674,"open":1649,"high":1649,"low":1657,"close":1675,"change":1676,"percent_change":1677,"volume":676,"transactions":9,"vwap":1675},"2025-08-12",17.191,0.215,1.27,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":952,"percent_change":756,"volume":427,"transactions":9,"vwap":1680},"2025-08-11",16.976,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1684,"change":1251,"percent_change":374,"volume":1686,"transactions":9,"vwap":1684},"2025-08-08",17.030001,17.065001,17.01,2900,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":622,"transactions":9,"vwap":1689},"2025-08-07",16.974,-0.009,-0.05,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1103,"percent_change":45,"volume":622,"transactions":9,"vwap":1694},"2025-08-06",16.983,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":146,"volume":697,"transactions":9,"vwap":1698},"2025-08-05",16.955,16.9,-0.059,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":676,"transactions":9,"vwap":1703},"2025-08-04",16.83,16.959,0.207,1.24,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":454,"percent_change":1231,"volume":622,"transactions":9,"vwap":1708},"2025-08-01",16.752,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1619,"volume":909,"transactions":9,"vwap":1712},"2025-07-31",17.0020008,16.972,-0.058,{"date":1715,"open":1683,"high":1683,"low":1683,"close":1683,"change":1716,"percent_change":59,"volume":622,"transactions":9,"vwap":1683},"2025-07-30",-0.124,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1421,"percent_change":153,"volume":427,"transactions":9,"vwap":1719},"2025-07-29",17.154,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1059,"percent_change":1723,"volume":622,"transactions":9,"vwap":1722},"2025-07-28",17.196,-0.15,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":593,"volume":947,"transactions":9,"vwap":1727},"2025-07-25",17.08,17.221,0.103,{"date":1730,"open":1731,"high":1731,"low":1651,"close":1732,"change":1563,"percent_change":59,"volume":1733,"transactions":9,"vwap":1732},"2025-07-24",17.189,17.118,3500,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1262,"volume":1105,"transactions":9,"vwap":1736},"2025-07-23",17.243,0.071,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":695,"percent_change":31,"volume":427,"transactions":9,"vwap":1740},"2025-07-22",17.172,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":550,"volume":622,"transactions":9,"vwap":1744},"2025-07-21",17.09,17.073,0.014,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1417,"percent_change":1663,"volume":1408,"transactions":9,"vwap":1749},"2025-07-18",16.99,17.059,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":811,"volume":427,"transactions":9,"vwap":1752},"2025-07-17",17.126,0.132,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1513,"percent_change":448,"volume":622,"transactions":9,"vwap":1757},"2025-07-16",16.87,16.994,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":830,"percent_change":1007,"volume":622,"transactions":9,"vwap":1761},"2025-07-15",16.96,16.928,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1275,"volume":622,"transactions":9,"vwap":1764},"2025-07-14",17.087,0.012,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":427,"transactions":9,"vwap":1768},"2025-07-11",17.075001,-0.029,-0.17,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":38,"volume":622,"transactions":9,"vwap":1773},"2025-07-10",17.104,0.082,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1728,"percent_change":1779,"volume":1615,"transactions":9,"vwap":1778},"2025-07-09",16.86,17.021999,0.61,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":997,"volume":622,"transactions":9,"vwap":1782},"2025-07-08",16.919,0.015,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1109,"percent_change":831,"volume":803,"transactions":9,"vwap":1787},"2025-07-07",17.0090008,16.904,{"date":1789,"open":1760,"high":1643,"low":1760,"close":1643,"change":815,"percent_change":1165,"volume":773,"transactions":9,"vwap":1643},"2025-07-03",{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":622,"transactions":9,"vwap":1792},"2025-07-02",16.875,0.155,0.93,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1068,"percent_change":1307,"volume":622,"transactions":9,"vwap":1798},"2025-07-01",16.68,16.72,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":1060,"volume":1523,"transactions":9,"vwap":1802},"2025-06-30",16.631,16.643,-0.021,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":1274,"percent_change":550,"volume":1615,"transactions":9,"vwap":1807},"2025-06-27",16.63,16.664,16.57,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":840,"volume":851,"transactions":9,"vwap":1812},"2025-06-26",16.48,16.651,0.231,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":622,"transactions":9,"vwap":1816},"2025-06-25",16.42,-0.109,-0.66,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":171,"transactions":9,"vwap":1822},"2025-06-24",16.425,16.529,0.172,1.05,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":696,"volume":773,"transactions":9,"vwap":1828},"2025-06-23",16.324,16.357,0.081,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1769,"percent_change":1385,"volume":427,"transactions":9,"vwap":1832},"2025-06-20",16.276,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":141,"percent_change":116,"volume":622,"transactions":9,"vwap":1835},"2025-06-18",16.305,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1699,"percent_change":410,"volume":427,"transactions":9,"vwap":1838},"2025-06-17",16.325,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1829,"percent_change":696,"volume":622,"transactions":9,"vwap":1841},"2025-06-16",16.384,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":755,"percent_change":326,"volume":622,"transactions":9,"vwap":1844},"2025-06-13",16.303,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":969,"percent_change":970,"volume":947,"transactions":9,"vwap":1847},"2025-06-12",16.41,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1186,"percent_change":794,"volume":1615,"transactions":9,"vwap":1851},"2025-06-11",16.465,16.411,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":726,"percent_change":869,"volume":676,"transactions":9,"vwap":1855},"2025-06-10",16.39,16.483,{"date":1857,"open":1854,"high":1854,"low":1858,"close":1858,"change":765,"percent_change":1859,"volume":947,"transactions":9,"vwap":1858},"2025-06-09",16.379,0.21,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":917,"percent_change":908,"volume":1866,"transactions":9,"vwap":1865},"2025-06-06",16.29,16.4,16.21,16.345,8100,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1765,"percent_change":1275,"volume":947,"transactions":9,"vwap":1870},"2025-06-05",16.24,16.226,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1068,"percent_change":38,"volume":1877,"transactions":9,"vwap":1876},"2025-06-04",16.225,16.23,16.2,16.214,5900,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1884,"volume":171,"transactions":9,"vwap":1882},"2025-06-03",16.13,16.14,16.137,0.057,0.35,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1127,"percent_change":441,"volume":622,"transactions":9,"vwap":1887},"2025-06-02",16.08,{"date":1889,"open":248,"high":1890,"low":248,"close":1890,"change":1691,"percent_change":291,"volume":676,"transactions":9,"vwap":1890},"2025-05-30",16.055,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":254,"volume":427,"transactions":9,"vwap":1893},"2025-05-29",16.105,0.053,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":1900,"percent_change":163,"volume":1901,"transactions":9,"vwap":1898},"2025-05-28",16.040001,16.052,15.99,-0.112,4800,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1221,"volume":1042,"transactions":9,"vwap":1905},"2025-05-27",16.096001,16.164,0.232,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":1818,"volume":697,"transactions":9,"vwap":1910},"2025-05-23",15.9,15.932,15.86,-0.106,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":460,"volume":622,"transactions":9,"vwap":1915},"2025-05-22",16.038,0.038,{"date":1918,"open":1919,"high":1919,"low":248,"close":248,"change":1920,"percent_change":1921,"volume":947,"transactions":9,"vwap":248},"2025-05-21",16.26,-0.26,-1.6,{"date":1923,"open":1919,"high":1919,"low":1919,"close":1919,"change":1924,"percent_change":434,"volume":676,"transactions":9,"vwap":1919},"2025-05-20",0.01,{"date":1926,"open":1869,"high":1927,"low":1875,"close":1927,"change":427,"percent_change":427,"volume":617,"transactions":9,"vwap":1927},"2025-05-19",16.25,{"date":1929,"open":1869,"high":1927,"low":1930,"close":1927,"change":1931,"percent_change":736,"volume":1932,"transactions":9,"vwap":1927},"2025-05-16",16.18,0.061,6300,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":171,"transactions":9,"vwap":1937},"2025-05-15",16.15,16.22,16.189,-0.022,-0.14,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1924,"volume":622,"transactions":9,"vwap":1942},"2025-05-14",16.211,0.002,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":945,"volume":882,"transactions":9,"vwap":1948},"2025-05-13",16.16,16.228,16.209,0.088,{"date":1951,"open":1897,"high":1952,"low":1897,"close":1952,"change":1953,"percent_change":1954,"volume":171,"transactions":9,"vwap":1952},"2025-05-12",16.121,0.416,2.65,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":654,"volume":676,"transactions":9,"vwap":1958},"2025-05-09",15.69,15.705,0.036,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1522,"percent_change":1002,"volume":676,"transactions":9,"vwap":1963},"2025-05-08",15.74,15.669,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1453,"percent_change":1920,"volume":427,"transactions":9,"vwap":1966},"2025-05-07",15.532,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1421,"percent_change":1241,"volume":427,"transactions":9,"vwap":1969},"2025-05-06",15.573,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1127,"percent_change":441,"volume":427,"transactions":9,"vwap":1972},"2025-05-05",15.615,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1092,"percent_change":106,"volume":622,"transactions":9,"vwap":1975},"2025-05-02",15.59,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":427,"transactions":9,"vwap":1978},"2025-05-01",15.431,0.055,0.36,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":676,"transactions":9,"vwap":1984},"2025-04-30",15.22,15.376,0.048,0.31,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":214,"volume":1105,"transactions":9,"vwap":1990},"2025-04-29",15.33,15.328,0.007,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":803,"transactions":9,"vwap":1995},"2025-04-28",15.23,15.321,0.115,0.76,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":1575,"percent_change":2001,"volume":427,"transactions":9,"vwap":2000},"2025-04-25",15.206,-0.21,{"date":177,"open":173,"high":2003,"low":173,"close":2003,"change":1985,"percent_change":1604,"volume":622,"transactions":9,"vwap":2003},15.238]