[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RHRX":3,"homepage-market-summary":25,"stock-historical-RHRX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RHRX","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},"Adaptive Tactical Rotation ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},21.869,21.77,21.93,21.7539,0.1151,0.53,9305.048571,23.45,17.465,12213.0032938247,73.6,1231,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,98,103,108,113,118,123,128,133,138,143],{"name":95,"etf":96,"change":18,"price":97,"is_up":11},"Technology","XLK",202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},14.46,8953,3267963.82675,50.25,"2025-04-24",[178,181,190,200,210,220,229,237,245,255,265,275,285,296,307,317,328,337,347,355,364,371,379,388,396,405,413,421,429,437,444,452,460,470,478,488,497,505,512,522,529,538,548,556,566,575,582,590,599,609,616,623,629,635,645,654,662,672,681,688,697,706,711,718,724,731,736,743,750,759,767,772,778,786,793,800,807,813,821,828,834,839,845,852,860,866,872,880,887,896,902,908,914,919,925,931,939,945,952,958,963,969,975,982,988,995,1001,1007,1015,1022,1030,1037,1045,1053,1060,1065,1074,1081,1087,1094,1101,1108,1116,1125,1133,1141,1148,1154,1159,1165,1173,1181,1186,1194,1199,1207,1214,1222,1228,1232,1237,1243,1250,1256,1261,1268,1275,1282,1289,1295,1302,1308,1315,1320,1325,1333,1339,1347,1353,1359,1366,1371,1377,1382,1389,1395,1400,1406,1413,1416,1419,1425,1432,1438,1443,1447,1453,1459,1464,1470,1477,1481,1486,1492,1497,1503,1509,1514,1518,1522,1528,1534,1540,1546,1549,1552,1558,1561,1564,1570,1576,1582,1587,1592,1598,1603,1608,1612,1616,1620,1627,1631,1635,1642,1646,1649,1656,1662,1669,1674,1679,1685,1690,1695,1701,1707,1713,1719,1724,1730,1734,1739,1743,1748,1754,1757,1761,1765,1769,1773,1776,1780,1784,1789,1794,1798,1803,1810,1815,1819,1824,1828,1834,1836,1840,1845,1851,1855,1860,1866,1869,1874,1878,1882,1884,1888,1891,1897,1901,1906,1909,1913,1918,1923,1928,1933,1939,1944,1949,1954,1958,1962,1965,1971,1975,1980,1985,1990,1995,2000,2006,2010,2015,2022,2028,2034,2039,2045,2049,2055,2060,2062,2066,2071,2075,2079,2083,2088,2092,2098,2104,2108,2112,2117,2119,2123,2127,2132,2137,2144,2151,2155,2161,2165,2172,2178,2183,2189,2194,2198,2205,2210,2215,2219,2223,2227,2232,2239,2244,2247,2252,2258,2264,2269,2276,2283,2288,2291,2295,2299,2304,2308,2314,2320,2325,2332,2337,2341,2345,2348,2352,2357,2361,2365,2371],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},69,21.8766,{"date":182,"open":183,"high":14,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",21.665,21.64,0.1284,0.59,1923.3533,58,21.7038,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",21.66,21.585,21.6255,0.0383,0.18,1031.0757,40,21.6062,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":153,"volume":207,"transactions":208,"vwap":209},"2026-10-01",21.48,21.6,21.42,21.5872,0.1172,6775.2783,63,21.5115,{"date":211,"open":212,"high":213,"low":204,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",21.59,21.62,21.47,0.0121,0.06,8585.778691,68,21.5409,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":188,"vwap":228},"2026-09-29",21.22,21.4964,21.4579,-0.0581,-0.27,3157.2783,21.4429,{"date":230,"open":203,"high":203,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":179,"vwap":236},"2026-09-28",21.45,21.516,-0.1043,-0.48,7032.3447,21.5,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":54,"volume":242,"transactions":243,"vwap":244},"2026-09-25",21.24,21.6203,0.0973,2544.2783,41,21.5824,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",21.3,21.55,21.523,0.0202,0.09,5944.7103,65,21.4918,{"date":256,"open":257,"high":258,"low":236,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",21.58,21.61,21.5028,-0.1115,-0.52,7853.2783,39,21.571,{"date":266,"open":258,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",21.65,21.56,21.6143,0.0117,0.05,6993.079567,87,21.6066,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",21.5272,21.609,21.6026,0.1385,0.65,52659.990765,95,21.5956,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",21.435,21.4799,21.425,21.4641,-0.0316,-0.15,3194.85944,56,21.439,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",21.4,21.57,21.39,21.4957,0.2187,1.03,8850.2317,98,21.4616,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",21.44,21.18,21.277,-0.1601,-0.75,71950.1851,84,21.2772,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",21.41,21.49,21.37,21.4371,0.0141,0.07,259052.5185,127,21.4389,{"date":329,"open":204,"high":330,"low":204,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",21.4999,21.423,-0.0862,-0.4,1338.3775,54,21.4605,{"date":338,"open":339,"high":340,"low":202,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",21.53,21.5899,21.5092,0.142,0.66,9981.813574,112,21.519,{"date":348,"open":298,"high":204,"low":349,"close":350,"change":351,"percent_change":61,"volume":352,"transactions":353,"vwap":354},"2026-09-10",21.33,21.3672,-0.1545,139450.0921,60,21.3731,{"date":356,"open":357,"high":299,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",21.51,21.5217,-0.039,-0.18,861.700448,42,21.5478,{"date":365,"open":203,"high":192,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":218,"vwap":370},"2026-09-08",21.5607,-0.1022,-0.47,5730.1531,21.6187,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",21.6629,-0.0715,-0.33,33.0921,26,21.6912,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":18,"volume":385,"transactions":386,"vwap":387},"2026-09-03",21.76,21.7101,21.7344,0.1145,11390.0921,30,21.7522,{"date":389,"open":390,"high":390,"low":299,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":198,"vwap":395},"2026-09-02",21.63,21.6199,0.137,0.64,2781.0921,21.6044,{"date":397,"open":339,"high":398,"low":231,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",21.54,21.4829,-0.0542,-0.25,53256.3241,73,21.5354,{"date":406,"open":257,"high":193,"low":236,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",21.5371,-0.0701,-0.32,53140.213,81,21.5784,{"date":414,"open":415,"high":415,"low":257,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":294,"vwap":420},"2026-08-28",21.72,21.6072,-0.1273,-0.59,5610.046,21.6394,{"date":422,"open":415,"high":423,"low":415,"close":424,"change":425,"percent_change":324,"volume":426,"transactions":427,"vwap":428},"2026-08-27",21.745,21.7345,0.0145,3147.0451,34,21.7248,{"date":430,"open":14,"high":431,"low":415,"close":415,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",21.91,-0.01,-0.05,59057,107,21.768,{"date":438,"open":439,"high":439,"low":214,"close":439,"change":440,"percent_change":83,"volume":441,"transactions":442,"vwap":443},"2026-08-25",21.73,0.1598,418711.1451,209,21.7042,{"date":445,"open":390,"high":267,"low":339,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",21.5702,-0.1243,-0.57,2697.167,31,21.6124,{"date":453,"open":14,"high":14,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",21.6945,0.0237,0.11,2325.25,35,21.7224,{"date":461,"open":462,"high":463,"low":390,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",21.83,21.85,21.6708,-0.2353,-1.07,4413.502,45,21.7324,{"date":471,"open":431,"high":472,"low":473,"close":473,"change":474,"percent_change":271,"volume":475,"transactions":476,"vwap":477},"2026-08-19",21.975,21.9061,0.0113,3720.035,57,21.9305,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",22.04,21.84,21.8948,-0.296,-1.33,6128.1171,43,21.9411,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":458,"vwap":496},"2026-08-17",22.31,22.36,22.1908,0.0051,0.02,5328.106,22.3138,{"date":498,"open":490,"high":490,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":263,"vwap":504},"2026-08-14",22.1096,22.1857,-0.0458,-0.21,1093.506948,22.2327,{"date":506,"open":507,"high":491,"low":507,"close":508,"change":509,"percent_change":196,"volume":510,"transactions":198,"vwap":511},"2026-08-13",22.17,22.2315,0.039,4169.28,22.3186,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":281,"volume":519,"transactions":520,"vwap":521},"2026-08-12",22.2,22.24,22.13,22.1925,0.1427,2205.0451,28,22.1773,{"date":523,"open":524,"high":514,"low":524,"close":525,"change":526,"percent_change":432,"volume":527,"transactions":335,"vwap":528},"2026-08-11",21.9801,22.0498,-0.0017,4637.803,22.092,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",22.18,22.0515,-0.0064,-0.03,4876.1171,37,22.0877,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",21.94,22.065,22.0579,0.0546,0.25,442,24,22.0473,{"date":549,"open":550,"high":516,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":536,"vwap":555},"2026-08-06",21.78,22.0033,-0.0153,-0.07,4178.5,21.9928,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":546,"vwap":565},"2026-08-05",22.1,22.15,22.01,22.0186,-0.0194,-0.09,1781,22.085,{"date":567,"open":568,"high":531,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",21.815,22.038,0.3677,1.7,2758.117,32,22.0134,{"date":576,"open":236,"high":577,"low":236,"close":577,"change":578,"percent_change":126,"volume":579,"transactions":580,"vwap":581},"2026-08-03",21.6703,0.1876,5987.251,18,21.6464,{"date":583,"open":584,"high":357,"low":585,"close":586,"change":587,"percent_change":196,"volume":588,"transactions":386,"vwap":589},"2026-07-31",21.485,21.28,21.4827,0.0396,3723,21.4549,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":179,"vwap":598},"2026-07-30",21.34,21.4431,21.1102,0.3414,1.62,45349,21.4155,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",21.27,21.29,21.1017,-0.305,-1.42,2385.364,27,21.2428,{"date":610,"open":585,"high":202,"low":585,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":450,"vwap":615},"2026-07-28",21.4067,-0.0337,-0.16,2205,21.3268,{"date":617,"open":212,"high":184,"low":239,"close":618,"change":619,"percent_change":196,"volume":620,"transactions":621,"vwap":622},"2026-07-27",21.4404,0.0378,4129.909,50,21.4594,{"date":624,"open":222,"high":231,"low":222,"close":625,"change":626,"percent_change":-6,"volume":627,"transactions":573,"vwap":628},"2026-07-24",21.4026,-0.001,1809,21.3507,{"date":630,"open":288,"high":288,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":580,"vwap":214},"2026-07-23",21.4036,-0.1887,-0.87,223,{"date":636,"open":637,"high":638,"low":244,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",21.68,21.6999,21.5923,0.034,0.16,7494.537893,33,21.6243,{"date":646,"open":647,"high":258,"low":320,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",21.52,21.5583,0.1885,0.88,1658,22,21.5591,{"date":655,"open":321,"high":656,"low":592,"close":657,"change":658,"percent_change":409,"volume":659,"transactions":660,"vwap":661},"2026-07-20",21.455,21.3698,-0.0682,18963.111,36,21.3775,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-17",21.36,21.5463,21.438,-0.1701,-0.79,7659,78,21.4365,{"date":673,"open":267,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",21.6964,21.6081,-0.1733,-0.8,428,14,21.6691,{"date":682,"open":14,"high":683,"low":684,"close":683,"change":685,"percent_change":146,"volume":686,"transactions":520,"vwap":687},"2026-07-15",21.7814,21.6596,0.0092,1305,21.7351,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":520,"vwap":696},"2026-07-14",21.82,21.92,21.7722,0.121,0.56,131574.542753,21.8241,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-13",21.74,21.6512,-0.1478,-0.68,275.089,16,21.7353,{"date":707,"open":690,"high":690,"low":637,"close":708,"change":709,"percent_change":40,"volume":710,"transactions":9,"vwap":708},"2026-07-10",21.799,0.104,4500,{"date":712,"open":713,"high":463,"low":714,"close":715,"change":716,"percent_change":153,"volume":717,"transactions":9,"vwap":715},"2026-07-09",21.749,21.668,21.695,0.119,3000,{"date":719,"open":212,"high":390,"low":664,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-08",21.576,-0.118,-0.54,1800,{"date":725,"open":726,"high":726,"low":212,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",21.88,21.694,-0.131,-0.6,8400,{"date":732,"open":550,"high":540,"low":267,"close":733,"change":734,"percent_change":33,"volume":735,"transactions":9,"vwap":733},"2026-07-06",21.825,0.126,3400,{"date":737,"open":560,"high":560,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-02",21.669,21.699,-0.168,-0.77,2900,{"date":744,"open":745,"high":516,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-01",22.02,21.867,-0.173,-0.78,7200,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-30",22.16,22.22,21.99,22.040001,0.177,0.81,2800,{"date":760,"open":761,"high":762,"low":202,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-29",21.79,21.98,21.863,0.168,0.77,9300,{"date":768,"open":691,"high":691,"low":192,"close":715,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":715},"2026-06-26",-0.229,-1.04,11600,{"date":773,"open":774,"high":652,"low":775,"close":775,"change":251,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-25",21.96,21.924,0.41,2400,{"date":779,"open":540,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-24",22.030001,21.758,21.834,0.114,0.52,15900,{"date":787,"open":788,"high":788,"low":789,"close":415,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":415},"2026-06-23",22.08,21.71,-0.623,-2.79,2200,{"date":794,"open":795,"high":796,"low":753,"close":797,"change":798,"percent_change":799,"volume":735,"transactions":9,"vwap":797},"2026-06-22",22.44,22.45,22.343,-0.014,-0.06,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":723,"transactions":9,"vwap":804},"2026-06-18",22.23,22.47,22.357,0.342,1.55,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":613,"percent_change":61,"volume":812,"transactions":9,"vwap":811},"2026-06-17",22.28,22.39,22.014999,11100,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-16",22.38,22.14,22.175,-0.295,-1.31,2000,{"date":822,"open":823,"high":824,"low":490,"close":803,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":803},"2026-06-15",22.48,22.52,0.516,2.35,4400,{"date":829,"open":830,"high":755,"low":192,"close":831,"change":832,"percent_change":186,"volume":833,"transactions":9,"vwap":831},"2026-06-12",21.86,21.954,0.129,7300,{"date":835,"open":236,"high":15,"low":236,"close":733,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":733},"2026-06-11",0.444,2.08,3100,{"date":840,"open":184,"high":637,"low":321,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",21.381,-0.281,-1.3,7500,{"date":846,"open":847,"high":848,"low":300,"close":849,"change":850,"percent_change":851,"volume":771,"transactions":9,"vwap":849},"2026-06-09",21.865,22.049999,21.662,-0.082,-0.38,{"date":853,"open":854,"high":762,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-08",21.81,21.663,21.744,0.151,0.7,19800,{"date":861,"open":848,"high":848,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-05",21.593,-0.718,-3.22,10100,{"date":867,"open":868,"high":869,"low":558,"close":870,"change":871,"percent_change":799,"volume":710,"transactions":9,"vwap":870},"2026-06-04",22.33,22.42,22.311,-0.013,{"date":873,"open":795,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-03",22.474,22.3,22.324,-0.076,-0.34,1600,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":879,"transactions":9,"vwap":883},"2026-06-02",22.34,22.4,22.267,0.269,1.22,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-01",22.07,22.26,22.046,22.131,0.043,0.19,8800,{"date":897,"open":752,"high":802,"low":560,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-29",22.087999,0.037,0.17,5500,{"date":903,"open":904,"high":507,"low":904,"close":905,"change":906,"percent_change":784,"volume":907,"transactions":9,"vwap":905},"2026-05-28",21.835,22.051001,0.115,10600,{"date":909,"open":15,"high":910,"low":726,"close":911,"change":912,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-27",21.95,21.936,0,4100,{"date":915,"open":691,"high":762,"low":830,"close":911,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":911},"2026-05-26",0.323,1.49,16200,{"date":920,"open":690,"high":690,"low":339,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-22",21.613,0.131,0.61,5800,{"date":926,"open":647,"high":212,"low":602,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-21",21.482,0.056,0.26,37500,{"date":932,"open":933,"high":248,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-20",21.19,21.181,21.426,0.305,1.44,27200,{"date":940,"open":20,"high":20,"low":941,"close":942,"change":502,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-19",21.059999,21.121,-0.98,16000,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-18",21.46,21.331,-0.136,-0.63,800,{"date":953,"open":320,"high":212,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-15",21.467,-0.351,-1.61,7900,{"date":959,"open":462,"high":726,"low":415,"close":960,"change":961,"percent_change":54,"volume":962,"transactions":9,"vwap":960},"2026-05-14",21.818,0.097,11800,{"date":964,"open":965,"high":463,"low":965,"close":966,"change":967,"percent_change":121,"volume":968,"transactions":9,"vwap":966},"2026-05-13",21.645,21.721,0.102,3800,{"date":970,"open":637,"high":971,"low":972,"close":973,"change":974,"percent_change":729,"volume":820,"transactions":9,"vwap":973},"2026-05-12",21.689,21.515,21.619,-0.13,{"date":976,"open":14,"high":977,"low":978,"close":713,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":713},"2026-05-11",21.843,21.675,0.172,0.8,5900,{"date":983,"open":257,"high":984,"low":202,"close":985,"change":101,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-08",21.7,21.577,1.12,10400,{"date":989,"open":990,"high":390,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-07",21.557,21.337,-0.236,-1.09,5000,{"date":996,"open":320,"high":997,"low":320,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-06",21.573,0.427,2.02,600,{"date":1002,"open":1003,"high":933,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":792,"transactions":9,"vwap":1004},"2026-05-05",20.95,21.146,0.272,1.3,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-04",21.1,21.11,20.874,-0.217,-1.03,6700,{"date":1016,"open":1017,"high":310,"low":1018,"close":1019,"change":1020,"percent_change":54,"volume":1021,"transactions":9,"vwap":1019},"2026-05-01",21.13,21.025,21.091,0.094,4600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":777,"transactions":9,"vwap":1027},"2026-04-30",20.81,21.02,20.78,20.997,0.271,1.31,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":792,"transactions":9,"vwap":1034},"2026-04-29",20.84,20.7,20.726,0.057,0.28,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-28",20.86,20.66,20.669,-0.256,-1.22,3600,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-27",20.855,21.040001,20.925,-0.026,-0.12,242700,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":937,"volume":1059,"transactions":9,"vwap":1057},"2026-04-24",20.82,21,20.951,0.297,5100,{"date":1061,"open":1032,"high":1032,"low":1062,"close":1063,"change":783,"percent_change":694,"volume":1064,"transactions":9,"vwap":1063},"2026-04-23",20.58,20.654,8900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-22",20.59,20.61,20.538,20.54,0.171,0.84,6800,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-21",20.67,20.369,-0.112,-0.55,2500,{"date":1082,"open":1062,"high":1067,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-20",20.481,-0.004,-0.02,203000,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":764,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-17",20.37,20.56,20.485,0.83,8700,{"date":1095,"open":1096,"high":1089,"low":1097,"close":1098,"change":967,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-16",20.29,20.232,20.317,0.5,6900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":433,"percent_change":401,"volume":1107,"transactions":9,"vwap":1106},"2026-04-15",20.3,20.32,20.13,20.215,14700,{"date":1109,"open":1110,"high":1104,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-14",20.21,20.19,20.265,0.184,0.92,2100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-13",20.030001,20.11,19.99,20.080999,0.066,0.33,6100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-10",20.059999,20.09,20.014999,0.03,0.15,1700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1136},"2026-04-09",19.94,19.985,19.83,0.205,1.04,50700,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-08",19.95,19.78,0.517,2.68,400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1130,"volume":968,"transactions":9,"vwap":1151},"2026-04-07",19.21,19.263,19.2,0.006,{"date":1155,"open":1156,"high":1156,"low":1150,"close":1157,"change":1158,"percent_change":1085,"volume":913,"transactions":9,"vwap":1157},"2026-04-06",19.28,19.257,-0.003,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":901,"transactions":9,"vwap":1162},"2026-04-02",19.1,19.26,0.072,0.38,{"date":1166,"open":1167,"high":1162,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-01",19.175,19.17,19.188,0.194,1.02,1100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-03-31",18.75,18.994,18.71,0.411,2.21,7700,{"date":1182,"open":1177,"high":1177,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":833,"transactions":9,"vwap":1183},"2026-03-30",18.583,-0.121,-0.65,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-27",18.83,18.85,18.704,-0.137,-0.73,21900,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":605,"volume":1115,"transactions":9,"vwap":1197},"2026-03-26",18.96,18.841,-0.271,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":987,"transactions":9,"vwap":1204},"2026-03-25",19.11,19.19,19.08,19.112,0.136,0.72,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":694,"volume":1213,"transactions":9,"vwap":1211},"2026-03-24",18.9,19.040001,18.976,0.106,2600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-23",18.91,18.98,18.87,0.226,1.21,1200,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1213,"transactions":9,"vwap":1225},"2026-03-20",18.79,18.644,-0.238,-1.26,{"date":1229,"open":1188,"high":1230,"low":1224,"close":1230,"change":912,"percent_change":912,"volume":1231,"transactions":9,"vwap":1230},"2026-03-19",18.882,700,{"date":1233,"open":1234,"high":1234,"low":1230,"close":1230,"change":1235,"percent_change":1236,"volume":1147,"transactions":9,"vwap":1230},"2026-03-18",18.99,-0.188,-0.99,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1099,"volume":820,"transactions":9,"vwap":1241},"2026-03-17",19.12,19.155,19.07,0.095,{"date":1244,"open":1245,"high":1217,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1231,"transactions":9,"vwap":1247},"2026-03-16",18.97,18.941,18.975,0.175,0.93,{"date":1251,"open":1218,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":879,"transactions":9,"vwap":1253},"2026-03-13",19,18.8,-0.049,-0.26,{"date":1257,"open":1216,"high":1196,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1213,"transactions":9,"vwap":1258},"2026-03-12",18.849,-0.205,-1.08,{"date":1262,"open":1247,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":40,"volume":1267,"transactions":9,"vwap":1265},"2026-03-11",19.059999,18.896,19.054001,0.091,10700,{"date":1269,"open":1270,"high":1150,"low":1271,"close":1272,"change":1273,"percent_change":360,"volume":1274,"transactions":9,"vwap":1272},"2026-03-10",19.01,18.945,18.963,-0.034,48300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1092,"volume":1281,"transactions":9,"vwap":1278},"2026-03-09",18.66,18.997,18.59,0.157,90600,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-06",18.89,18.84,-0.306,-1.6,900,{"date":1290,"open":1291,"high":1291,"low":1210,"close":1292,"change":1293,"percent_change":943,"volume":1294,"transactions":9,"vwap":1292},"2026-03-05",19.34,19.146,-0.19,6600,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-04",19.3,19.336,0.13,0.68,4700,{"date":1303,"open":1304,"high":1304,"low":1252,"close":1305,"change":1306,"percent_change":1307,"volume":777,"transactions":9,"vwap":1305},"2026-03-03",19.46,19.206,-0.389,-1.99,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1044,"transactions":9,"vwap":1312},"2026-03-02",19.48,19.6,19.595,0.058,0.3,{"date":1316,"open":1310,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":456,"volume":723,"transactions":9,"vwap":1317},"2026-02-27",19.537,19.434,0.021,{"date":1321,"open":1310,"high":1322,"low":1323,"close":1322,"change":721,"percent_change":729,"volume":1324,"transactions":9,"vwap":1322},"2026-02-26",19.516,19.41,1300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":758,"transactions":9,"vwap":1330},"2026-02-25",19.65,19.68,19.545,19.634,0.063,0.32,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":83,"volume":1093,"transactions":9,"vwap":1337},"2026-02-24",19.51,19.61,19.571,0.143,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":838,"transactions":9,"vwap":1344},"2026-02-23",19.58,19.59,19.4,19.428,-0.089,-0.46,{"date":1348,"open":1342,"high":1342,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1115,"transactions":9,"vwap":1350},"2026-02-20",19.43,19.517,0.068,0.35,{"date":1354,"open":1310,"high":1310,"low":1349,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-19",19.449,-0.038,-0.2,500,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":765,"volume":1365,"transactions":9,"vwap":1363},"2026-02-18",19.36,19.56,19.487,0.148,1400,{"date":1367,"open":1368,"high":1368,"low":1150,"close":1369,"change":553,"percent_change":1370,"volume":1288,"transactions":9,"vwap":1369},"2026-02-17",19.38,19.339,-0.36,{"date":1372,"open":1156,"high":1373,"low":1156,"close":1374,"change":1375,"percent_change":91,"volume":1376,"transactions":9,"vwap":1374},"2026-02-13",19.52,19.409,0.098,5700,{"date":1378,"open":1327,"high":1327,"low":1379,"close":1379,"change":1380,"percent_change":956,"volume":1381,"transactions":9,"vwap":1379},"2026-02-12",19.311,-0.316,3700,{"date":1383,"open":1336,"high":1327,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-11",19.57,19.627,0.249,1.28,5300,{"date":1390,"open":1343,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":432,"volume":1394,"transactions":9,"vwap":1392},"2026-02-10",19.45,19.378,-0.002,5200,{"date":1396,"open":1397,"high":1368,"low":1397,"close":1368,"change":1398,"percent_change":1399,"volume":1080,"transactions":9,"vwap":1368},"2026-02-09",19.29,0.141,0.73,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1231,"transactions":9,"vwap":1403},"2026-02-06",19.02,19.239,0.462,2.46,{"date":1407,"open":1284,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1213,"transactions":9,"vwap":1410},"2026-02-05",18.94,18.76,18.777,-0.213,-1.12,{"date":1414,"open":1415,"high":1263,"low":1188,"close":1234,"change":912,"percent_change":912,"volume":968,"transactions":9,"vwap":1234},"2026-02-04",19.035,{"date":1417,"open":1245,"high":1252,"low":1418,"close":1234,"change":251,"percent_change":40,"volume":901,"transactions":9,"vwap":1234},"2026-02-03",18.82,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1209,"change":1423,"percent_change":1424,"volume":777,"transactions":9,"vwap":1209},"2026-02-02",18.73,18.92,0.083,0.44,{"date":1426,"open":1234,"high":1234,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-30",18.69,18.817,-0.178,-0.94,12500,{"date":1433,"open":1284,"high":1434,"low":1435,"close":1434,"change":1436,"percent_change":1437,"volume":1093,"transactions":9,"vwap":1434},"2026-01-29",18.995,18.78,0.002,0.01,{"date":1439,"open":1270,"high":1270,"low":1196,"close":1440,"change":1441,"percent_change":343,"volume":1442,"transactions":9,"vwap":1440},"2026-01-28",18.993,0.124,53400,{"date":1444,"open":1218,"high":1284,"low":1445,"close":1445,"change":1338,"percent_change":1446,"volume":710,"transactions":9,"vwap":1445},"2026-01-27",18.869,0.76,{"date":1448,"open":1408,"high":1408,"low":1449,"close":1450,"change":1451,"percent_change":929,"volume":1452,"transactions":9,"vwap":1450},"2026-01-26",18.68,18.726,0.049,9900,{"date":1454,"open":1455,"high":1177,"low":1456,"close":1457,"change":1458,"percent_change":1051,"volume":962,"transactions":9,"vwap":1457},"2026-01-23",18.67,18.61,18.677,-0.023,{"date":1460,"open":1421,"high":1421,"low":1461,"close":1461,"change":1462,"percent_change":1123,"volume":1463,"transactions":9,"vwap":1461},"2026-01-22",18.7,0.061,7000,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1147,"transactions":9,"vwap":1467},"2026-01-21",18.49,18.639,0.308,1.68,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-20",18.56,18.331,-0.338,-1.81,2700,{"date":1478,"open":1177,"high":1177,"low":1479,"close":1479,"change":1480,"percent_change":1332,"volume":792,"transactions":9,"vwap":1479},"2026-01-16",18.669,0.059,{"date":1482,"open":1483,"high":1483,"low":1456,"close":1456,"change":1484,"percent_change":1485,"volume":820,"transactions":9,"vwap":1456},"2026-01-15",18.797,0.053,0.29,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1346,"volume":1491,"transactions":9,"vwap":1489},"2026-01-14",18.44,18.557,-0.086,5600,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1254,"percent_change":1255,"volume":879,"transactions":9,"vwap":1496},"2026-01-13",18.72,18.64,18.643,{"date":1498,"open":1499,"high":1500,"low":1456,"close":1500,"change":1501,"percent_change":1485,"volume":1502,"transactions":9,"vwap":1500},"2026-01-12",18.63,18.692,0.054,113200,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-09",18.638,0.198,1.07,200,{"date":1510,"open":1511,"high":1488,"low":1511,"close":1488,"change":1512,"percent_change":1513,"volume":1365,"transactions":9,"vwap":1488},"2026-01-08",18.37,-0.157,-0.84,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":432,"percent_change":433,"volume":1517,"transactions":9,"vwap":1516},"2026-01-07",18.597,100,{"date":1519,"open":1472,"high":1520,"low":1472,"close":1520,"change":1521,"percent_change":131,"volume":1508,"transactions":9,"vwap":1520},"2026-01-06",18.607,0.086,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":764,"percent_change":1114,"volume":1527,"transactions":9,"vwap":1526},"2026-01-05",18.53,18.51,18.521,1900,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1147,"transactions":9,"vwap":1531},"2026-01-02",18.28,18.353,-0.051,-0.28,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1508,"transactions":9,"vwap":1537},"2025-12-31",18.45,18.404,-0.123,-0.66,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":146,"volume":838,"transactions":9,"vwap":1544},"2025-12-30",18.52,18.58,18.527,0.007,{"date":1547,"open":1542,"high":1542,"low":1542,"close":1542,"change":1548,"percent_change":1079,"volume":1517,"transactions":9,"vwap":1542},"2025-12-29",-0.102,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1084,"percent_change":1085,"volume":1517,"transactions":9,"vwap":1551},"2025-12-26",18.622,{"date":1553,"open":1435,"high":1435,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1147,"transactions":9,"vwap":1555},"2025-12-24",18.585,18.626,0.069,0.37,{"date":1559,"open":1543,"high":1543,"low":1542,"close":1489,"change":1560,"percent_change":544,"volume":1324,"transactions":9,"vwap":1489},"2025-12-23",0.047,{"date":1562,"open":1525,"high":1525,"low":1525,"close":1525,"change":1563,"percent_change":1300,"volume":1517,"transactions":9,"vwap":1525},"2025-12-22",0.125,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":783,"percent_change":1569,"volume":1147,"transactions":9,"vwap":1568},"2025-12-19",18.34,18.43,18.385,0.62,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":1575,"percent_change":1171,"volume":1147,"transactions":9,"vwap":1573},"2025-12-18",18.27,18.271,18.25,0.185,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":758,"transactions":9,"vwap":1579},"2025-12-17",18.175,18.086,-0.221,-1.21,{"date":1583,"open":1574,"high":1584,"low":1574,"close":1585,"change":1586,"percent_change":106,"volume":1324,"transactions":9,"vwap":1585},"2025-12-16",18.31,18.307,-0.031,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":799,"volume":1231,"transactions":9,"vwap":1590},"2025-12-15",18.3,18.338,-0.011,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1147,"transactions":9,"vwap":1595},"2025-12-12",18.39,18.349,-0.195,-1.05,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1508,"transactions":9,"vwap":1600},"2025-12-11",18.544,-0.055,-0.3,{"date":1604,"open":1543,"high":1551,"low":1543,"close":1605,"change":1606,"percent_change":1607,"volume":951,"transactions":9,"vwap":1605},"2025-12-10",18.599,0.123,0.67,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1036,"volume":1517,"transactions":9,"vwap":1610},"2025-12-09",18.476,0.051,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1079,"volume":1508,"transactions":9,"vwap":1614},"2025-12-08",18.425,-0.101,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1299,"percent_change":1619,"volume":1517,"transactions":9,"vwap":1618},"2025-12-05",18.526,0.71,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":798,"percent_change":1626,"volume":1132,"transactions":9,"vwap":1625},"2025-12-04",18.4,18.41,18.36,18.396,-0.08,{"date":1628,"open":1629,"high":1623,"low":1629,"close":1623,"change":1035,"percent_change":1630,"volume":1517,"transactions":9,"vwap":1623},"2025-12-03",18.35,0.31,{"date":1632,"open":1633,"high":1531,"low":1633,"close":1531,"change":1634,"percent_change":1099,"volume":1508,"transactions":9,"vwap":1531},"2025-12-02",18.26,0.092,{"date":1636,"open":1637,"high":1589,"low":1638,"close":1639,"change":1640,"percent_change":292,"volume":1641,"transactions":9,"vwap":1639},"2025-12-01",18.217,18.18,18.261,-0.027,19300,{"date":1643,"open":1572,"high":1644,"low":1572,"close":1644,"change":1645,"percent_change":40,"volume":879,"transactions":9,"vwap":1644},"2025-11-28",18.288,0.088,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1606,"percent_change":1300,"volume":1517,"transactions":9,"vwap":1648},"2025-11-26",18.2,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":77,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-25",17.93,18.077,17.9,0.78,4000,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1231,"transactions":9,"vwap":1659},"2025-11-24",17.97,17.937,0.317,1.8,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1000,"transactions":9,"vwap":1666},"2025-11-21",17.56,17.67,17.62,0.155,0.89,{"date":1670,"open":1671,"high":1671,"low":21,"close":21,"change":1672,"percent_change":1673,"volume":1508,"transactions":9,"vwap":21},"2025-11-20",17.55,-0.307,-1.73,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1299,"volume":1508,"transactions":9,"vwap":1677},"2025-11-19",17.84,17.772,0.023,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1508,"transactions":9,"vwap":1682},"2025-11-18",17.81,17.749,-0.124,-0.69,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":313,"volume":1508,"transactions":9,"vwap":1688},"2025-11-17",18.059999,17.873,-0.135,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":563,"volume":1376,"transactions":9,"vwap":1693},"2025-11-14",18.07,18.0079994,-0.017,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1115,"transactions":9,"vwap":1698},"2025-11-13",18.14,18.025,-0.372,-2.02,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1255,"volume":1324,"transactions":9,"vwap":1705},"2025-11-12",18.496,18.386,18.397,-0.048,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1293,"volume":1712,"transactions":9,"vwap":1710},"2025-11-11",18.32,18.445,-0.035,1500,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1517,"transactions":9,"vwap":1716},"2025-11-10",18.33,18.48,0.412,2.28,{"date":1720,"open":1651,"high":1721,"low":1722,"close":1721,"change":949,"percent_change":313,"volume":1723,"transactions":9,"vwap":1721},"2025-11-07",18.068001,17.86,300,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":1000,"transactions":9,"vwap":1727},"2025-11-06",18.38,18.204,-0.264,-1.43,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":342,"percent_change":765,"volume":170,"transactions":9,"vwap":1733},"2025-11-05",18.398,18.468,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":1517,"transactions":9,"vwap":1736},"2025-11-04",18.326,-0.328,-1.76,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":121,"volume":1508,"transactions":9,"vwap":1741},"2025-11-03",18.654,0.087,{"date":1744,"open":1543,"high":1543,"low":1745,"close":1746,"change":1747,"percent_change":1314,"volume":1044,"transactions":9,"vwap":1746},"2025-10-31",18.55,18.567,0.055,{"date":1749,"open":1461,"high":1461,"low":1750,"close":1751,"change":1752,"percent_change":1260,"volume":1753,"transactions":9,"vwap":1751},"2025-10-30",18.5,18.512,-0.203,2300,{"date":1755,"open":1409,"high":1409,"low":1756,"close":1756,"change":534,"percent_change":613,"volume":1288,"transactions":9,"vwap":1756},"2025-10-29",18.715,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1375,"percent_change":18,"volume":1221,"transactions":9,"vwap":1760},"2025-10-28",18.81,18.745,{"date":1762,"open":1763,"high":1764,"low":1543,"close":1764,"change":1575,"percent_change":169,"volume":1723,"transactions":9,"vwap":1764},"2025-10-27",18.62,18.647,{"date":1766,"open":1623,"high":1542,"low":1623,"close":1767,"change":1563,"percent_change":1300,"volume":1768,"transactions":9,"vwap":1767},"2025-10-24",18.462,8200,{"date":1770,"open":1638,"high":1624,"low":1638,"close":1771,"change":1772,"percent_change":1446,"volume":792,"transactions":9,"vwap":1771},"2025-10-23",18.337,0.138,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1293,"percent_change":1013,"volume":1147,"transactions":9,"vwap":1775},"2025-10-22",18.199,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1131,"volume":1723,"transactions":9,"vwap":1778},"2025-10-21",18.389,0.028,{"date":1781,"open":1530,"high":1623,"low":1530,"close":1782,"change":1138,"percent_change":1783,"volume":1213,"transactions":9,"vwap":1782},"2025-10-20",18.361,1.13,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1508,"transactions":9,"vwap":1786},"2025-10-17",18.156,0.103,0.57,{"date":1790,"open":1791,"high":1791,"low":580,"close":1792,"change":1793,"percent_change":748,"volume":723,"transactions":9,"vwap":1792},"2025-10-16",18.17,18.052999,-0.142,{"date":1795,"open":1648,"high":1648,"low":1796,"close":1797,"change":1787,"percent_change":1788,"volume":723,"transactions":9,"vwap":1797},"2025-10-15",18.16,18.195,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1085,"percent_change":1802,"volume":1000,"transactions":9,"vwap":1801},"2025-10-14",17.95,18.091999,-0.11,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1712,"transactions":9,"vwap":1807},"2025-10-13",18.1,18.135,18.112,0.224,1.25,{"date":1811,"open":1566,"high":1566,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":777,"transactions":9,"vwap":1812},"2025-10-10",17.888,-0.367,-2.01,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1346,"volume":1517,"transactions":9,"vwap":1817},"2025-10-09",18.255,-0.084,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":47,"volume":1508,"transactions":9,"vwap":1822},"2025-10-08",18.305,18.339,0.089,{"date":1825,"open":1574,"high":1574,"low":1574,"close":1574,"change":1826,"percent_change":1827,"volume":912,"transactions":9,"vwap":1574},"2025-10-07",-0.117,-0.64,{"date":1829,"open":1830,"high":1831,"low":1709,"close":1832,"change":1833,"percent_change":186,"volume":1358,"transactions":9,"vwap":1832},"2025-10-06",18.333,18.42,18.367,0.107,{"date":1835,"open":1633,"high":1633,"low":1633,"close":1633,"change":359,"percent_change":502,"volume":1508,"transactions":9,"vwap":1633},"2025-10-03",{"date":1837,"open":1715,"high":1715,"low":1572,"close":1838,"change":1839,"percent_change":1130,"volume":1491,"transactions":9,"vwap":1838},"2025-10-02",18.299,0.005,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1122,"percent_change":1844,"volume":1231,"transactions":9,"vwap":1843},"2025-10-01",18.22,18.294,0.36,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":1850,"percent_change":324,"volume":1172,"transactions":9,"vwap":1848},"2025-09-30",18.15,18.228,18.144,0.012,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":765,"volume":1517,"transactions":9,"vwap":1853},"2025-09-29",18.216,0.139,{"date":1856,"open":1857,"high":1652,"low":1857,"close":1652,"change":1858,"percent_change":76,"volume":1859,"transactions":9,"vwap":1652},"2025-09-26",18.01,0.062,3300,{"date":1861,"open":580,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":741,"volume":1231,"transactions":9,"vwap":1864},"2025-09-25",18.02,17.96,18.014999,-0.14,{"date":1867,"open":1847,"high":1868,"low":1847,"close":1868,"change":1706,"percent_change":1255,"volume":1723,"transactions":9,"vwap":1868},"2025-09-24",18.155,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":850,"percent_change":1873,"volume":1115,"transactions":9,"vwap":1872},"2025-09-23",18.284,18.203,-0.45,{"date":1875,"open":1633,"high":1876,"low":1877,"close":1876,"change":1242,"percent_change":784,"volume":1014,"transactions":9,"vwap":1876},"2025-09-22",18.285,18.21,{"date":1879,"open":1880,"high":1842,"low":1880,"close":1881,"change":1130,"percent_change":900,"volume":1365,"transactions":9,"vwap":1881},"2025-09-19",18.13,18.19,{"date":1883,"open":1796,"high":1796,"low":1847,"close":1796,"change":1242,"percent_change":18,"volume":742,"transactions":9,"vwap":1796},"2025-09-18",{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1050,"percent_change":1865,"volume":1000,"transactions":9,"vwap":1887},"2025-09-17",18.049999,18.065001,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1130,"percent_change":900,"volume":1517,"transactions":9,"vwap":1890},"2025-09-16",18.091,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":792,"transactions":9,"vwap":1894},"2025-09-15",18.051001,18.061001,0.169,0.94,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":101,"volume":1517,"transactions":9,"vwap":1899},"2025-09-12",17.892,0.042,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":986,"volume":1147,"transactions":9,"vwap":1904},"2025-09-11",17.844,17.85,0.197,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1611,"percent_change":1485,"volume":1517,"transactions":9,"vwap":1908},"2025-09-10",17.653,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1556,"percent_change":1912,"volume":1517,"transactions":9,"vwap":1911},"2025-09-09",17.602,0.39,{"date":1914,"open":1664,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":858,"volume":1115,"transactions":9,"vwap":1916},"2025-09-08",17.6,17.533,0.122,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":271,"volume":1517,"transactions":9,"vwap":1921},"2025-09-05",17.36,17.411,0.009,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":764,"percent_change":1927,"volume":1221,"transactions":9,"vwap":1926},"2025-09-04",17.25,17.402,0.97,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1131,"percent_change":650,"volume":1147,"transactions":9,"vwap":1932},"2025-09-03",17.22,17.27,17.234,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1938,"percent_change":741,"volume":1288,"transactions":9,"vwap":1936},"2025-09-02",17.075001,17.084,16.99,-0.133,{"date":1940,"open":1941,"high":1925,"low":1942,"close":1942,"change":1512,"percent_change":1943,"volume":1288,"transactions":9,"vwap":1942},"2025-08-29",17.24,17.217,-0.9,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1742,"percent_change":1099,"volume":1231,"transactions":9,"vwap":1948},"2025-08-28",17.5,17.37,17.374,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":146,"percent_change":1953,"volume":1221,"transactions":9,"vwap":1952},"2025-08-27",17.28,17.287,0.23,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1437,"percent_change":216,"volume":1365,"transactions":9,"vwap":1957},"2025-08-26",17.212,17.247,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":494,"volume":1517,"transactions":9,"vwap":1960},"2025-08-25",17.237,0.003,{"date":1963,"open":1930,"high":1941,"low":1930,"close":1932,"change":1468,"percent_change":1964,"volume":777,"transactions":9,"vwap":1932},"2025-08-22",1.82,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1346,"volume":951,"transactions":9,"vwap":1969},"2025-08-21",16.86,16.935,16.926,-0.079,{"date":1972,"open":1967,"high":1973,"low":1967,"close":1973,"change":799,"percent_change":1974,"volume":1000,"transactions":9,"vwap":1973},"2025-08-20",17.0049992,-0.35,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":943,"volume":1147,"transactions":9,"vwap":1978},"2025-08-19",17.196,17.065001,-0.169,{"date":1981,"open":1982,"high":1932,"low":1983,"close":1932,"change":1984,"percent_change":534,"volume":1221,"transactions":9,"vwap":1932},"2025-08-18",17.207,17.18,-0.005,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1532,"percent_change":1989,"volume":792,"transactions":9,"vwap":1988},"2025-08-15",17.21,17.239,-0.29,{"date":1991,"open":1992,"high":1993,"low":1941,"close":1994,"change":1839,"percent_change":1130,"volume":170,"transactions":9,"vwap":1994},"2025-08-14",17.3,17.34,17.29,{"date":1996,"open":1997,"high":1998,"low":1925,"close":1998,"change":1999,"percent_change":1314,"volume":1527,"transactions":9,"vwap":1998},"2025-08-13",17.262,17.285,0.052,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":1147,"transactions":9,"vwap":2003},"2025-08-12",17.12,17.233,0.243,1.43,{"date":2007,"open":2008,"high":2008,"low":1937,"close":1937,"change":2009,"percent_change":563,"volume":1723,"transactions":9,"vwap":1937},"2025-08-11",17.051001,-0.015,{"date":2011,"open":2012,"high":1973,"low":2013,"close":1973,"change":2014,"percent_change":980,"volume":749,"transactions":9,"vwap":1973},"2025-08-08",16.96,16.95,0.135,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":2020,"percent_change":2021,"volume":1301,"transactions":9,"vwap":2018},"2025-08-07",16.8,16.87,16.78,-0.041,-0.24,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":710,"transactions":9,"vwap":2025},"2025-08-06",16.856,16.911,0.176,1.05,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":851,"volume":723,"transactions":9,"vwap":2032},"2025-08-05",16.67,16.83,16.735,-0.063,{"date":2035,"open":2017,"high":2017,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":735,"transactions":9,"vwap":2036},"2025-08-04",16.798,0.284,1.72,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":1286,"percent_change":2044,"volume":1301,"transactions":9,"vwap":2043},"2025-08-01",16.65,16.46,16.514,-1.82,{"date":2046,"open":2018,"high":2047,"low":2048,"close":2048,"change":1273,"percent_change":1357,"volume":1172,"transactions":9,"vwap":2048},"2025-07-31",16.875,16.82,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":502,"volume":170,"transactions":9,"vwap":2053},"2025-07-30",16.98,16.845,16.854,-0.036,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":563,"percent_change":2059,"volume":1231,"transactions":9,"vwap":2058},"2025-07-29",16.915,16.89,-0.53,{"date":2061,"open":2013,"high":2051,"low":2013,"close":2051,"change":1779,"percent_change":900,"volume":1508,"transactions":9,"vwap":2051},"2025-07-28",{"date":2063,"open":2064,"high":2012,"low":2064,"close":2065,"change":1678,"percent_change":77,"volume":981,"transactions":9,"vwap":2065},"2025-07-25",16.92,16.952,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":494,"volume":1213,"transactions":9,"vwap":2069},"2025-07-24",16.927,16.929,0.004,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":1375,"percent_change":33,"volume":1358,"transactions":9,"vwap":2074},"2025-07-23",16.827,16.925,{"date":2076,"open":2077,"high":2077,"low":2073,"close":2073,"change":1356,"percent_change":2078,"volume":1147,"transactions":9,"vwap":2073},"2025-07-22",16.835,-0.23,{"date":2080,"open":2012,"high":2012,"low":2081,"close":2081,"change":251,"percent_change":2082,"volume":1358,"transactions":9,"vwap":2081},"2025-07-21",16.865,0.54,{"date":2084,"open":2085,"high":1967,"low":2030,"close":2086,"change":432,"percent_change":799,"volume":2087,"transactions":9,"vwap":2086},"2025-07-18",16.68,16.775,6200,{"date":2089,"open":2085,"high":2090,"low":2085,"close":2090,"change":2091,"percent_change":33,"volume":1517,"transactions":9,"vwap":2090},"2025-07-17",16.785,0.096,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":1462,"percent_change":1557,"volume":2097,"transactions":9,"vwap":2095},"2025-07-16",16.58,16.689,16.57,23800,{"date":2099,"open":2085,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":368,"volume":1115,"transactions":9,"vwap":2102},"2025-07-15",16.79,16.61,16.628,-0.078,{"date":2105,"open":2094,"high":2106,"low":2094,"close":2107,"change":1331,"percent_change":1164,"volume":1859,"transactions":9,"vwap":2107},"2025-07-14",16.77,16.706,{"date":2109,"open":2085,"high":2110,"low":2111,"close":2111,"change":433,"percent_change":1602,"volume":170,"transactions":9,"vwap":2111},"2025-07-11",16.72,16.643,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":1678,"percent_change":77,"volume":1147,"transactions":9,"vwap":2115},"2025-07-10",16.624,16.693,16.54,{"date":2118,"open":2116,"high":2030,"low":2116,"close":2030,"change":1020,"percent_change":1788,"volume":1231,"transactions":9,"vwap":2030},"2025-07-09",{"date":2120,"open":2116,"high":2030,"low":2042,"close":2121,"change":2122,"percent_change":433,"volume":1172,"transactions":9,"vwap":2121},"2025-07-08",16.576,-0.008,{"date":2124,"open":2041,"high":2085,"low":2125,"close":2125,"change":2126,"percent_change":633,"volume":1147,"transactions":9,"vwap":2125},"2025-07-07",16.584,-0.146,{"date":2128,"open":2048,"high":2048,"low":2129,"close":2130,"change":392,"percent_change":1092,"volume":2131,"transactions":9,"vwap":2130},"2025-07-03",16.66,16.73,3900,{"date":2133,"open":2129,"high":2134,"low":2135,"close":2135,"change":494,"percent_change":2136,"volume":1231,"transactions":9,"vwap":2135},"2025-07-02",16.69,16.593,0.12,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":2142,"percent_change":2143,"volume":1394,"transactions":9,"vwap":2140},"2025-07-01",16.495,16.573,16.4,-0.094,-0.56,{"date":2145,"open":2146,"high":2134,"low":2147,"close":2148,"change":2149,"percent_change":980,"volume":2150,"transactions":9,"vwap":2148},"2025-06-30",16.583,16.53,16.667,0.132,6400,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2091,"percent_change":33,"volume":1859,"transactions":9,"vwap":2154},"2025-06-27",16.62,16.535,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":641,"percent_change":2160,"volume":1527,"transactions":9,"vwap":2159},"2025-06-26",16.26,16.51,16.439,0.98,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":1050,"percent_change":613,"volume":1358,"transactions":9,"vwap":2164},"2025-06-25",16.27,16.279,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":2170,"percent_change":2171,"volume":1132,"transactions":9,"vwap":2168},"2025-06-24",16.264,16.305,16.16,0.242,1.51,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":1138,"percent_change":2177,"volume":1288,"transactions":9,"vwap":2175},"2025-06-23",16.040001,16.063,15.879,1.29,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":1517,"transactions":9,"vwap":2180},"2025-06-20",15.858,-0.069,-0.43,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":1517,"transactions":9,"vwap":2186},"2025-06-18",15.97,15.927,-0.016,-0.1,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":1793,"percent_change":2193,"volume":1147,"transactions":9,"vwap":2192},"2025-06-17",16.045,15.943,-0.88,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":2197,"percent_change":937,"volume":912,"transactions":9,"vwap":2196},"2025-06-16",16.084999,0.228,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":758,"transactions":9,"vwap":2202},"2025-06-13",16.07,15.85,15.857,-0.193,-1.2,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":251,"volume":1508,"transactions":9,"vwap":2208},"2025-06-12",16.01,16.049999,0.015,{"date":2211,"open":2208,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":409,"volume":1288,"transactions":9,"vwap":2213},"2025-06-11",16.08,16.035,-0.052,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":2218,"percent_change":1300,"volume":1517,"transactions":9,"vwap":2217},"2025-06-10",16.087,0.108,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":2222,"percent_change":929,"volume":1517,"transactions":9,"vwap":2221},"2025-06-09",15.979,0.041,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":894,"percent_change":1220,"volume":1147,"transactions":9,"vwap":2226},"2025-06-06",16.030001,15.938,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":668,"volume":1147,"transactions":9,"vwap":2230},"2025-06-05",15.965,15.748,-0.125,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-04",15.84,15.873,0.033,0.21,3200,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2234,"change":1020,"percent_change":2243,"volume":820,"transactions":9,"vwap":2234},"2025-06-03",15.8,15.95,0.6,{"date":2245,"open":2246,"high":2246,"low":2246,"close":2246,"change":1556,"percent_change":1424,"volume":1147,"transactions":9,"vwap":2246},"2025-06-02",15.746,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":1130,"percent_change":894,"volume":1324,"transactions":9,"vwap":2251},"2025-05-30",15.67,15.68,15.677,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":1357,"volume":1059,"transactions":9,"vwap":2256},"2025-05-29",15.631,15.74,15.647,-0.032,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":951,"transactions":9,"vwap":2261},"2025-05-28",15.65,15.679,-0.064,-0.41,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":1517,"transactions":9,"vwap":2266},"2025-05-27",15.743,0.331,2.15,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":668,"volume":1476,"transactions":9,"vwap":2274},"2025-05-23",15.4,15.45,15.37,15.412,-0.122,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":544,"volume":1753,"transactions":9,"vwap":2281},"2025-05-22",15.57,15.6,15.47,15.534,0.038,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":502,"percent_change":2287,"volume":1723,"transactions":9,"vwap":2286},"2025-05-21",15.52,15.496,-1.34,{"date":2289,"open":2290,"high":2290,"low":2290,"close":2290,"change":1345,"percent_change":2143,"volume":912,"transactions":9,"vwap":2290},"2025-05-20",15.706,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":1130,"percent_change":894,"volume":1000,"transactions":9,"vwap":2294},"2025-05-19",15.77,15.795,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":1423,"percent_change":18,"volume":1267,"transactions":9,"vwap":2298},"2025-05-16",15.73,15.765,{"date":2300,"open":2301,"high":2302,"low":2249,"close":2303,"change":798,"percent_change":563,"volume":170,"transactions":9,"vwap":2303},"2025-05-15",15.69,15.735,15.682,{"date":2305,"open":2297,"high":2306,"low":2307,"close":2307,"change":1521,"percent_change":153,"volume":1288,"transactions":9,"vwap":2307},"2025-05-14",15.78,15.696,{"date":2309,"open":2278,"high":2310,"low":2278,"close":2311,"change":2312,"percent_change":2313,"volume":1147,"transactions":9,"vwap":2311},"2025-05-13",15.638,15.61,0.208,1.35,{"date":2315,"open":2271,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":2319,"volume":170,"transactions":9,"vwap":2316},"2025-05-12",15.402,15.3,0.407,2.71,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":1533,"volume":1358,"transactions":9,"vwap":2323},"2025-05-09",15.05,14.995,-0.042,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":2331,"volume":951,"transactions":9,"vwap":2329},"2025-05-08",15,15.18,15.037,0.118,0.79,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":1984,"percent_change":534,"volume":1288,"transactions":9,"vwap":2336},"2025-05-07",14.93,14.967,14.919,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2340,"change":949,"percent_change":1943,"volume":1508,"transactions":9,"vwap":2340},"2025-05-06",14.96,14.924,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2344,"change":1437,"percent_change":324,"volume":1000,"transactions":9,"vwap":2344},"2025-05-05",15.035,15.06,{"date":2346,"open":2327,"high":2322,"low":2327,"close":2322,"change":84,"percent_change":2347,"volume":1723,"transactions":9,"vwap":2322},"2025-05-02",1.48,{"date":2349,"open":2350,"high":2350,"low":2350,"close":2350,"change":1858,"percent_change":2351,"volume":912,"transactions":9,"vwap":2350},"2025-05-01",14.83,0.42,{"date":2353,"open":172,"high":2354,"low":172,"close":2355,"change":2356,"percent_change":1626,"volume":1712,"transactions":9,"vwap":2355},"2025-04-30",14.77,14.768,-0.012,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":1205,"percent_change":1249,"volume":1324,"transactions":9,"vwap":2360},"2025-04-29",14.65,14.78,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":1163,"percent_change":47,"volume":1723,"transactions":9,"vwap":2364},"2025-04-28",14.528,14.644,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":2136,"volume":1059,"transactions":9,"vwap":2369},"2025-04-25",14.53,14.68,14.572,0.017,{"date":176,"open":2367,"high":2372,"low":2367,"close":2373,"change":2374,"percent_change":900,"volume":1358,"transactions":9,"vwap":2373},14.61,14.555,0.025]