[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RHTX":3,"homepage-market-summary":24,"stock-historical-RHTX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RHTX","2026-10-05",{"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":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},19.9846,20.06,19.887,0.0976,0.49,140.4917,20.6,17.464,570.9420024,80.4,1229,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,35,42,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":17,"is_up":11,"sparkline":47,"date":34},"DJI","DOW JONES",51521,253,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":34},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":34},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":34},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":34},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":34},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":34},"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"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":61},"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":61},"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":19,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},15,647,236035.5006,33.23,"2025-04-23",[178,180,186,193,200,209,217,224,232,241,247,256,263,270,277,287,293,299,305,313,320,327,334,342,348,354,361,367,374,382,390,397,403,408,414,421,428,435,441,447,452,458,464,471,477,485,495,503,511,518,524,530,536,542,548,554,564,573,579,586,593,601,608,613,618,622,626,631,635,640,645,648,653,658,663,668,673,677,682,689,694,699,704,709,715,719,723,728,732,736,740,748,752,757,764,771,776,781,786,789,793,796,801,806,809,814,817,822,826,831,836,842,846,848,854,862,867,874,879,883,888,895,901,906,911,916,922,926,931,934,939,944,948,953,958,963,970,975,981,985,990,995,1000,1005,1010,1015,1020,1024,1030,1035,1040,1044,1048,1053,1057,1061,1065,1070,1072,1076,1081,1086,1092,1098,1103,1108,1112,1118,1121,1126,1130,1138,1144,1148,1153,1159,1165,1168,1172,1176,1180,1184,1188,1191,1196,1200,1204,1207,1210,1215,1219,1225,1231,1235,1238,1241,1245,1248,1252,1256,1260,1264,1269,1273,1277,1282,1285,1289,1293,1296,1300,1303,1308,1312,1315,1319,1324,1329,1333,1338,1342,1346,1351,1357,1362,1365,1370,1373,1378,1383,1387,1392,1400,1404,1409,1413,1418,1424,1427,1431,1436,1441,1445,1452,1455,1458,1463,1468,1473,1478,1482,1488,1493,1497,1501,1505,1508,1515,1519,1525,1531,1536,1541,1548,1555,1558,1562,1566,1572,1577,1582,1588,1592,1596,1600,1607,1611,1614,1618,1621,1625,1628,1632,1638,1643,1650,1655,1659,1664,1669,1672,1678,1683,1686,1692,1698,1701,1706,1709,1712,1716,1721,1726,1730,1733,1738,1742,1746,1750,1754,1758,1762,1766,1771,1775,1779,1781,1786,1790,1795,1800,1805,1810,1816,1821,1824,1827,1830,1833,1836,1839,1843,1847,1851,1858,1862,1869,1876,1879,1882,1886,1893,1898,1904,1908,1913,1916,1919,1924,1931,1935,1941,1946,1951,1955,1958,1961,1964,1968,1973,1979,1984,1990,1994,1999],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":172,"vwap":179},20.049,{"date":181,"open":15,"high":15,"low":15,"close":15,"change":182,"percent_change":40,"volume":183,"transactions":184,"vwap":185},"2026-10-02",0.0952,12.4917,10,19.9601,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":75,"volume":190,"transactions":191,"vwap":192},"2026-10-01",19.7918,0.067,13.4917,12,19.7199,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":191,"vwap":199},"2026-09-30",19.7248,-0.0631,-0.32,14.4917,19.7728,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",19.775,19.7879,0.0107,0.05,126.4917,11,19.7743,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",19.7772,-0.282,-1.41,70.0147,14,19.8878,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":191,"vwap":223},"2026-09-25",20.0592,0.0883,0.44,19.4917,19.9346,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":207,"vwap":231},"2026-09-24",19.955,19.9709,-0.0381,-0.19,1016.4917,19.9548,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",19.95,20.009,-0.2484,-1.23,2011.4917,16,19.9521,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":198,"transactions":207,"vwap":246},"2026-09-22",20.2574,0.0676,0.33,20.1773,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",20.15,20.1898,0.1507,0.75,131.4917,13,20.1436,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":207,"vwap":262},"2026-09-18",20.0391,0.0201,0.1,15.4917,20.0062,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":239,"vwap":269},"2026-09-17",20.019,0.2303,1.16,142.4917,20.071,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":184,"vwap":276},"2026-09-16",19.7887,-0.0848,-0.43,10.4917,19.9119,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",19.8001,19.8735,19.76,-0.0627,-0.31,9951.4917,22,19.7994,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":183,"transactions":207,"vwap":292},"2026-09-14",19.9362,-0.1464,-0.73,19.9293,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":82,"volume":297,"transactions":191,"vwap":298},"2026-09-11",20.0826,0.1482,73.4917,20.0856,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":275,"transactions":184,"vwap":304},"2026-09-10",19.9344,-0.2361,-1.17,19.9717,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":215,"vwap":312},"2026-09-09",20.205,20.1705,-0.0576,-0.28,178.4917,20.2055,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":215,"vwap":319},"2026-09-08",20.2281,-0.1319,-0.65,22.4917,20.2274,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":254,"vwap":326},"2026-09-04",20.36,-0.0584,-0.29,16.4917,20.2971,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":207,"vwap":333},"2026-09-03",20.4184,0.2184,1.08,11.4917,20.3298,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":215,"vwap":341},"2026-09-02",20.11,20.2,0.1549,0.77,121.9257,20.1186,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":222,"transactions":215,"vwap":347},"2026-09-01",20.0451,-0.2584,-1.27,19.824,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":283,"volume":352,"transactions":215,"vwap":353},"2026-08-31",20.3035,-0.063,18.4917,20.3318,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":172,"vwap":360},"2026-08-28",20.3665,-0.2327,-1.13,50.4917,20.5238,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":275,"transactions":184,"vwap":366},"2026-08-27",20.5992,0.11,0.54,20.4881,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":207,"vwap":373},"2026-08-26",20.4892,-0.0227,-0.11,103.4917,20.4223,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":191,"vwap":381},"2026-08-25",20.485,20.5119,0.0405,0.2,154.4917,20.4622,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-24",20.4714,-0.0778,-0.38,134.2427,20,20.2215,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":172,"vwap":396},"2026-08-21",20.5492,0.1427,0.7,44.7897,20.4835,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":325,"transactions":191,"vwap":402},"2026-08-20",20.4065,-0.0731,-0.36,20.5411,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":82,"volume":275,"transactions":184,"vwap":407},"2026-08-19",20.4796,0.1508,20.4428,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":275,"transactions":184,"vwap":413},"2026-08-18",20.3288,-0.2468,-1.2,20.3936,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":191,"vwap":420},"2026-08-17",20.5756,0.0006,0,29.4917,20.7139,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":191,"vwap":427},"2026-08-14",20.575,0.0121,0.06,45.4917,20.5405,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":215,"vwap":434},"2026-08-13",20.5629,0.0327,0.16,12.8917,20.5383,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":183,"transactions":191,"vwap":440},"2026-08-12",20.5302,0.0804,0.39,20.5462,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":215,"transactions":207,"vwap":446},"2026-08-11",20.4498,-0.0455,-0.22,20.4973,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":101,"volume":184,"transactions":184,"vwap":451},"2026-08-10",20.4953,0.0495,20.4549,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":136,"volume":456,"transactions":239,"vwap":457},"2026-08-07",20.4458,0.2138,146.4917,20.376,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":197,"volume":462,"transactions":254,"vwap":463},"2026-08-06",20.232,-0.065,55.4917,20.2298,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":40,"volume":469,"transactions":254,"vwap":470},"2026-08-05",20.43,20.297,0.0973,125.4917,20.4119,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":275,"transactions":184,"vwap":476},"2026-08-04",20.1997,0.3293,1.66,20.0352,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":215,"vwap":484},"2026-08-03",19.75,19.8704,0.3104,1.59,696.4917,19.7509,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-31",19.6,19.64,19.56,-0.1126,-0.57,9759.4917,106,19.6101,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":191,"vwap":502},"2026-07-30",19.5301,19.6726,0.2693,1.39,4604.9667,19.5302,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":191,"vwap":510},"2026-07-29",19.51,19.4033,-0.2251,-1.15,264.4917,19.509,{"date":512,"open":488,"high":488,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":207,"vwap":517},"2026-07-28",19.6284,-0.0241,-0.12,1010.4917,19.6391,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":261,"transactions":191,"vwap":523},"2026-07-27",19.6525,0.0515,0.26,19.6585,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":332,"transactions":207,"vwap":529},"2026-07-24",19.601,0.037,0.19,19.5982,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":275,"transactions":184,"vwap":535},"2026-07-23",19.564,-0.2422,-1.22,19.565,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":190,"transactions":207,"vwap":541},"2026-07-22",19.8062,0.0164,0.08,19.8991,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":332,"transactions":207,"vwap":547},"2026-07-21",19.7898,0.2384,1.22,19.7476,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":283,"volume":552,"transactions":191,"vwap":553},"2026-07-20",19.5514,-0.0616,28.4917,19.644,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-17",19.62,19.68,19.613,-0.0734,-0.37,1867.4917,24,19.6358,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":254,"vwap":572},"2026-07-16",19.7,19.7001,19.6864,-0.1211,-0.61,1826.4917,19.7011,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":275,"transactions":184,"vwap":578},"2026-07-15",19.8075,0.0045,0.02,19.8087,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":215,"vwap":585},"2026-07-14",19.803,0.1188,0.6,71.5927,19.8195,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":184,"vwap":592},"2026-07-13",19.6842,-0.2048,-1.03,58.4917,19.849,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":596},"2026-07-10",19.83,19.889,19.79,0.029,0.15,2400,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":528,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-07-09",19.9,19.93,19.86,0.97,2100,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":60,"volume":612,"transactions":9,"vwap":610},"2026-07-08",19.67,-0.142,100,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":612,"transactions":9,"vwap":615},"2026-07-07",19.812,-0.172,-0.86,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":252,"volume":612,"transactions":9,"vwap":620},"2026-07-06",19.984,0.149,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":76,"volume":612,"transactions":9,"vwap":624},"2026-07-02",19.835,0.027,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":612,"transactions":9,"vwap":628},"2026-07-01",19.808,-0.047,-0.24,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":339,"volume":612,"transactions":9,"vwap":633},"2026-06-30",19.855,0.152,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":612,"transactions":9,"vwap":637},"2026-06-29",19.703,0.072,0.37,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":612,"transactions":9,"vwap":642},"2026-06-26",19.631,0.045,0.23,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":189,"percent_change":75,"volume":612,"transactions":9,"vwap":647},"2026-06-25",19.586,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":612,"transactions":9,"vwap":650},"2026-06-24",19.519,-0.179,-0.91,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":612,"transactions":9,"vwap":655},"2026-06-23",19.698,-0.3,-1.5,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":445,"volume":612,"transactions":9,"vwap":661},"2026-06-22",19.98,19.998,-0.044,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":394,"volume":667,"transactions":9,"vwap":665},"2026-06-18",20.042,0.139,200,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":612,"transactions":9,"vwap":670},"2026-06-17",19.903,-0.321,-1.59,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":283,"volume":612,"transactions":9,"vwap":675},"2026-06-16",20.224,-0.062,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":612,"transactions":9,"vwap":679},"2026-06-15",20.286,0.277,1.38,{"date":683,"open":660,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":684},"2026-06-12",20.0090008,19.94,0.099,0.5,2800,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":612,"transactions":9,"vwap":691},"2026-06-11",19.91,0.428,2.2,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":612,"transactions":9,"vwap":696},"2026-06-10",19.482,-0.299,-1.51,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":612,"transactions":9,"vwap":701},"2026-06-09",19.781,-0.097,-0.49,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":612,"transactions":9,"vwap":706},"2026-06-08",19.878,0.035,0.18,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":612,"transactions":9,"vwap":712},"2026-06-05",20.040001,19.843,-0.579,-2.84,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":90,"volume":612,"transactions":9,"vwap":717},"2026-06-04",20.422,0.104,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":60,"volume":612,"transactions":9,"vwap":721},"2026-06-03",20.318,-0.147,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":612,"transactions":9,"vwap":725},"2026-06-02",20.465,0.078,0.38,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":229,"volume":612,"transactions":9,"vwap":730},"2026-06-01",20.387,-0.039,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":379,"volume":612,"transactions":9,"vwap":734},"2026-05-29",20.426,0.041,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":96,"volume":612,"transactions":9,"vwap":738},"2026-05-28",20.385,0.107,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-05-27",20.34,20.24,20.278,-0.107,-0.52,1400,{"date":749,"open":738,"high":738,"low":738,"close":738,"change":750,"percent_change":751,"volume":612,"transactions":9,"vwap":738},"2026-05-26",0.186,0.92,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":612,"transactions":9,"vwap":754},"2026-05-22",20.199,0.034,0.17,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":75,"volume":763,"transactions":9,"vwap":760},"2026-05-21",20.1,20.165,20.049999,0.069,900,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":500,"volume":770,"transactions":9,"vwap":767},"2026-05-20",19.96,20.096001,19.915,0.275,3100,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":612,"transactions":9,"vwap":773},"2026-05-19",19.821,-0.236,-1.18,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":612,"transactions":9,"vwap":778},"2026-05-18",20.056999,-0.008,-0.04,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":612,"transactions":9,"vwap":783},"2026-05-15",20.065001,-0.44,-2.15,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":418,"percent_change":418,"volume":612,"transactions":9,"vwap":788},"2026-05-14",20.505,{"date":790,"open":791,"high":791,"low":788,"close":788,"change":146,"percent_change":379,"volume":792,"transactions":9,"vwap":788},"2026-05-13",20.525,600,{"date":794,"open":725,"high":725,"low":725,"close":725,"change":795,"percent_change":310,"volume":612,"transactions":9,"vwap":725},"2026-05-12",-0.057,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":612,"transactions":9,"vwap":798},"2026-05-11",20.522,0.158,0.78,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":612,"transactions":9,"vwap":803},"2026-05-08",20.364,0.165,0.82,{"date":807,"open":754,"high":754,"low":754,"close":754,"change":702,"percent_change":808,"volume":612,"transactions":9,"vwap":754},"2026-05-07",-0.48,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":612,"transactions":9,"vwap":811},"2026-05-06",20.296,0.396,1.99,{"date":815,"open":603,"high":603,"low":603,"close":603,"change":804,"percent_change":816,"volume":612,"transactions":9,"vwap":603},"2026-05-05",0.84,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":612,"transactions":9,"vwap":819},"2026-05-04",19.735,-0.159,-0.8,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":40,"volume":612,"transactions":9,"vwap":824},"2026-05-01",19.894,0.096,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":612,"transactions":9,"vwap":828},"2026-04-30",19.798,0.276,1.41,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":371,"percent_change":835,"volume":612,"transactions":9,"vwap":834},"2026-04-29",19.52,19.522,-0.56,{"date":837,"open":489,"high":838,"low":489,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-04-28",19.632,-0.192,-0.97,500,{"date":843,"open":202,"high":347,"low":202,"close":347,"change":844,"percent_change":845,"volume":667,"transactions":9,"vwap":347},"2026-04-27",-0.006,-0.03,{"date":847,"open":595,"high":595,"low":595,"close":595,"change":686,"percent_change":687,"volume":612,"transactions":9,"vwap":595},"2026-04-24",{"date":849,"open":597,"high":597,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-04-23",19.731,-0.049,-0.25,1900,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-22",19.805,19.823,19.78,0.123,0.63,2600,{"date":863,"open":864,"high":660,"low":865,"close":865,"change":852,"percent_change":866,"volume":667,"transactions":9,"vwap":865},"2026-04-21",19.69,19.657,-1.26,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-04-20",20.07,19.907,-0.045,-0.23,1200,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":612,"transactions":9,"vwap":876},"2026-04-17",19.952,0.297,1.51,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":146,"volume":612,"transactions":9,"vwap":881},"2026-04-16",19.655,0.008,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":522,"volume":612,"transactions":9,"vwap":886},"2026-04-15",19.58,19.647,0.051,{"date":889,"open":505,"high":890,"low":891,"close":890,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":890},"2026-04-14",19.596,19.5,0.271,1.4,4600,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":76,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-13",19.19,19.325,0.73,2300,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":612,"transactions":9,"vwap":903},"2026-04-10",19.185,-0.02,-0.1,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":612,"transactions":9,"vwap":908},"2026-04-09",19.205,0.119,0.62,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":612,"transactions":9,"vwap":913},"2026-04-08",19.086,0.424,2.27,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":921,"volume":900,"transactions":9,"vwap":919},"2026-04-07",18.54,18.662,0.006,0.03,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":439,"volume":612,"transactions":9,"vwap":924},"2026-04-06",18.656,0.073,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":612,"transactions":9,"vwap":928},"2026-04-02",18.583,-0.076,-0.41,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":666,"percent_change":252,"volume":612,"transactions":9,"vwap":933},"2026-04-01",18.659,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":153,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-03-31",18.52,3.06,300,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":703,"volume":763,"transactions":9,"vwap":942},"2026-03-30",17.95,17.97,-0.089,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":317,"volume":612,"transactions":9,"vwap":946},"2026-03-27",18.059,-0.119,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":612,"transactions":9,"vwap":950},"2026-03-26",18.178,-0.406,-2.18,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":612,"transactions":9,"vwap":955},"2026-03-25",18.584,0.202,1.1,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":612,"transactions":9,"vwap":960},"2026-03-24",18.382,-0.001,-0.01,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-03-23",18.49,18.383,0.213,1.17,1100,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":612,"transactions":9,"vwap":972},"2026-03-20",18.17,-0.419,-2.25,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":617,"volume":667,"transactions":9,"vwap":978},"2026-03-19",18.35,18.589,18.325,-0.161,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":671,"percent_change":984,"volume":612,"transactions":9,"vwap":983},"2026-03-18",18.75,-1.68,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":612,"transactions":9,"vwap":987},"2026-03-17",19.070999,0.018,0.09,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":612,"transactions":9,"vwap":992},"2026-03-16",19.052999,0.167,0.88,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":612,"transactions":9,"vwap":997},"2026-03-13",18.886,-0.177,-0.93,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":612,"transactions":9,"vwap":1002},"2026-03-12",19.063,-0.316,-1.63,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":612,"transactions":9,"vwap":1007},"2026-03-11",19.379,-0.077,-0.4,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":612,"transactions":9,"vwap":1012},"2026-03-10",19.456,0.023,0.12,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":612,"transactions":9,"vwap":1017},"2026-03-09",19.433,0.183,0.95,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":840,"volume":612,"transactions":9,"vwap":1022},"2026-03-06",19.25,-0.188,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":612,"transactions":9,"vwap":1027},"2026-03-05",19.37,19.438,-0.193,-0.98,{"date":1031,"open":885,"high":642,"low":885,"close":642,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":642},"2026-03-04",0.13,0.67,700,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":612,"transactions":9,"vwap":1037},"2026-03-03",19.501,-0.465,-2.33,{"date":1041,"open":691,"high":1042,"low":1043,"close":1042,"change":1013,"percent_change":1014,"volume":667,"transactions":9,"vwap":1042},"2026-03-02",19.966,19.793,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1032,"volume":612,"transactions":9,"vwap":1046},"2026-02-27",19.943,0.026,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":612,"transactions":9,"vwap":1050},"2026-02-26",19.917,-0.025,-0.13,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":252,"volume":612,"transactions":9,"vwap":1055},"2026-02-25",19.942,0.148,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":439,"volume":612,"transactions":9,"vwap":1059},"2026-02-24",19.794,0.077,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":795,"percent_change":324,"volume":170,"transactions":9,"vwap":1064},"2026-02-23",19.77,19.717,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":612,"transactions":9,"vwap":1067},"2026-02-20",19.774,0.265,1.36,{"date":1071,"open":510,"high":510,"low":510,"close":510,"change":418,"percent_change":418,"volume":667,"transactions":9,"vwap":510},"2026-02-19",{"date":1073,"open":1074,"high":1074,"low":510,"close":510,"change":1075,"percent_change":331,"volume":612,"transactions":9,"vwap":510},"2026-02-18",19.571,0.209,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":612,"transactions":9,"vwap":1078},"2026-02-17",19.3,-0.117,-0.6,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":667,"transactions":9,"vwap":1083},"2026-02-13",19.417,0.159,0.83,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":792,"transactions":9,"vwap":1089},"2026-02-12",19.31,19.258,-0.536,-2.71,{"date":1093,"open":1094,"high":1059,"low":479,"close":1059,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1059},"2026-02-11",19.755,0.083,0.42,400,{"date":1099,"open":566,"high":1100,"low":566,"close":1100,"change":1101,"percent_change":1102,"volume":938,"transactions":9,"vwap":1100},"2026-02-10",19.711,-0.136,-0.69,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":612,"transactions":9,"vwap":1105},"2026-02-09",19.847,0.247,1.26,{"date":1109,"open":487,"high":487,"low":487,"close":487,"change":1110,"percent_change":1111,"volume":612,"transactions":9,"vwap":487},"2026-02-06",0.543,2.85,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":938,"transactions":9,"vwap":1115},"2026-02-05",19.34,19.056999,-0.556,-2.83,{"date":1119,"open":558,"high":558,"low":558,"close":558,"change":1120,"percent_change":1032,"volume":612,"transactions":9,"vwap":558},"2026-02-04",0.025,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":612,"transactions":9,"vwap":1123},"2026-02-03",19.588,0.127,0.65,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":845,"volume":612,"transactions":9,"vwap":1128},"2026-02-02",19.461,-0.005,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-01-30",19.92,19.27,19.466,-1.086,-5.28,8000,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":872,"volume":1143,"transactions":9,"vwap":1141},"2026-01-29",20.42,20.552,-0.048,12500,{"date":1145,"open":1146,"high":19,"low":1146,"close":19,"change":1147,"percent_change":82,"volume":763,"transactions":9,"vwap":19},"2026-01-28",20.45,0.151,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":418,"transactions":9,"vwap":1150},"2026-01-27",20.449,0.164,0.81,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":170,"transactions":9,"vwap":1156},"2026-01-26",20.28,20.285,0.196,0.98,{"date":1160,"open":711,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":96,"volume":1164,"transactions":9,"vwap":1161},"2026-01-23",20.089001,20.030001,0.106,2000,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":993,"percent_change":816,"volume":418,"transactions":9,"vwap":1167},"2026-01-22",19.983,{"date":1169,"open":597,"high":1170,"low":597,"close":1170,"change":1171,"percent_change":1158,"volume":763,"transactions":9,"vwap":1170},"2026-01-21",19.816,0.193,{"date":1173,"open":610,"high":610,"low":1174,"close":1174,"change":1175,"percent_change":703,"volume":170,"transactions":9,"vwap":1174},"2026-01-20",19.623,-0.096,{"date":1177,"open":864,"high":1178,"low":864,"close":1178,"change":1179,"percent_change":401,"volume":170,"transactions":9,"vwap":1178},"2026-01-16",19.719,-0.072,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":101,"volume":612,"transactions":9,"vwap":1182},"2026-01-15",19.791,0.047,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":666,"percent_change":1187,"volume":612,"transactions":9,"vwap":1186},"2026-01-14",19.744,0.71,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":577,"percent_change":260,"volume":612,"transactions":9,"vwap":1190},"2026-01-13",19.605,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":612,"transactions":9,"vwap":1193},"2026-01-12",19.585,0.187,0.96,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1151,"percent_change":1199,"volume":612,"transactions":9,"vwap":1198},"2026-01-09",19.398,0.85,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":988,"percent_change":989,"volume":969,"transactions":9,"vwap":1203},"2026-01-08",18.87,19.234,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":611,"percent_change":291,"volume":612,"transactions":9,"vwap":1206},"2026-01-07",19.216,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1068,"percent_change":500,"volume":612,"transactions":9,"vwap":1209},"2026-01-06",19.358,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":612,"transactions":9,"vwap":1212},"2026-01-05",19.093,0.274,1.46,{"date":1216,"open":983,"high":1217,"low":983,"close":1217,"change":1218,"percent_change":583,"volume":841,"transactions":9,"vwap":1217},"2026-01-02",18.819,0.112,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1097,"transactions":9,"vwap":1222},"2025-12-31",18.71,18.707,-0.246,-1.3,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1183,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2025-12-30",19.0049992,18.953,0.25,3900,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":213,"volume":667,"transactions":9,"vwap":1233},"2025-12-29",18.906,-0.27,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":799,"percent_change":1085,"volume":612,"transactions":9,"vwap":1237},"2025-12-26",19.176,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":205,"percent_change":522,"volume":612,"transactions":9,"vwap":1240},"2025-12-24",19.018,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":40,"volume":667,"transactions":9,"vwap":1243},"2025-12-23",18.968,0.091,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1194,"percent_change":169,"volume":612,"transactions":9,"vwap":1247},"2025-12-22",18.877,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":599,"percent_change":1152,"volume":763,"transactions":9,"vwap":1251},"2025-12-19",18.61,18.69,{"date":1253,"open":918,"high":918,"low":918,"close":918,"change":1254,"percent_change":1255,"volume":612,"transactions":9,"vwap":918},"2025-12-18",0.075,0.41,{"date":1257,"open":936,"high":936,"low":1258,"close":1258,"change":1259,"percent_change":274,"volume":1097,"transactions":9,"vwap":1258},"2025-12-17",18.465,-0.079,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":310,"volume":612,"transactions":9,"vwap":1262},"2025-12-16",18.544,-0.052,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":612,"transactions":9,"vwap":1266},"2025-12-15",18.596,0.013,0.07,{"date":1270,"open":928,"high":928,"low":928,"close":928,"change":1271,"percent_change":1272,"volume":612,"transactions":9,"vwap":928},"2025-12-12",-0.209,-1.11,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":910,"volume":612,"transactions":9,"vwap":1275},"2025-12-11",18.792,0.116,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":169,"volume":792,"transactions":9,"vwap":1280},"2025-12-10",18.66,18.676,0.185,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":726,"percent_change":1096,"volume":612,"transactions":9,"vwap":1284},"2025-12-09",18.491,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":197,"volume":612,"transactions":9,"vwap":1287},"2025-12-08",18.413,-0.06,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":756,"volume":418,"transactions":9,"vwap":1291},"2025-12-05",18.473,0.031,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1129,"percent_change":845,"volume":612,"transactions":9,"vwap":1295},"2025-12-04",18.442,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":131,"volume":612,"transactions":9,"vwap":1298},"2025-12-03",18.447,0.085,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":707,"percent_change":528,"volume":418,"transactions":9,"vwap":1302},"2025-12-02",18.362,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":795,"percent_change":283,"volume":1307,"transactions":9,"vwap":1306},"2025-12-01",18.37,18.327,1500,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":621,"percent_change":805,"volume":747,"transactions":9,"vwap":1311},"2025-11-28",18.33,18.384,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":799,"percent_change":126,"volume":418,"transactions":9,"vwap":1314},"2025-11-26",18.235,{"date":1316,"open":942,"high":1317,"low":942,"close":1317,"change":1151,"percent_change":751,"volume":1318,"transactions":9,"vwap":1317},"2025-11-25",18.077,6000,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":612,"transactions":9,"vwap":1321},"2025-11-24",17.913,0.272,1.54,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":612,"transactions":9,"vwap":1326},"2025-11-21",17.641,0.177,1.01,{"date":1330,"open":20,"high":20,"low":20,"close":20,"change":1331,"percent_change":1332,"volume":612,"transactions":9,"vwap":20},"2025-11-20",-0.245,-1.38,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":260,"volume":792,"transactions":9,"vwap":1336},"2025-11-19",17.61,17.709,0.017,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":577,"volume":418,"transactions":9,"vwap":1340},"2025-11-18",17.692,0.004,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":775,"volume":418,"transactions":9,"vwap":1344},"2025-11-17",17.688,-0.211,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":418,"transactions":9,"vwap":1348},"2025-11-14",17.899,-0.081,-0.45,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":792,"transactions":9,"vwap":1354},"2025-11-13",18.014999,17.98,-0.319,-1.74,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":101,"volume":938,"transactions":9,"vwap":1360},"2025-11-12",18.3,18.299,0.043,{"date":1363,"open":972,"high":1364,"low":972,"close":1364,"change":577,"percent_change":364,"volume":170,"transactions":9,"vwap":1364},"2025-11-11",18.256,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":612,"transactions":9,"vwap":1367},"2025-11-10",18.236,0.269,1.5,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":762,"percent_change":439,"volume":612,"transactions":9,"vwap":1372},"2025-11-07",17.967,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":418,"transactions":9,"vwap":1375},"2025-11-06",17.898,-0.18,-1,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":252,"volume":612,"transactions":9,"vwap":1381},"2025-11-05",18.030001,18.077999,0.134,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1345,"percent_change":1386,"volume":612,"transactions":9,"vwap":1385},"2025-11-04",17.944,-1.16,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":612,"transactions":9,"vwap":1389},"2025-11-03",18.155,-0.016,-0.09,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1395},"2025-10-31",18.059999,18.171,18.040001,0.054,0.3,3200,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1391,"percent_change":703,"volume":841,"transactions":9,"vwap":1403},"2025-10-30",18.215,18.117,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":560,"volume":612,"transactions":9,"vwap":1407},"2025-10-29",18.323,18.207,-0.067,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":872,"volume":612,"transactions":9,"vwap":1411},"2025-10-28",18.274,-0.042,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":612,"transactions":9,"vwap":1415},"2025-10-27",18.316,0.052,0.28,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":770,"transactions":9,"vwap":1421},"2025-10-24",18.26,18.264,0.094,0.52,{"date":1425,"open":972,"high":972,"low":972,"close":972,"change":1276,"percent_change":1426,"volume":418,"transactions":9,"vwap":972},"2025-10-23",0.64,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":821,"volume":418,"transactions":9,"vwap":1429},"2025-10-22",18.054001,-0.145,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1029,"volume":667,"transactions":9,"vwap":1434},"2025-10-21",18.203,18.199,-0.181,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":522,"percent_change":1440,"volume":747,"transactions":9,"vwap":1439},"2025-10-20",18.36,18.38,1.43,{"date":1442,"open":1396,"high":1443,"low":1396,"close":1443,"change":1444,"percent_change":872,"volume":667,"transactions":9,"vwap":1443},"2025-10-17",18.12,-0.041,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":67,"volume":1451,"transactions":9,"vwap":1449},"2025-10-16",18.25,18.28,18.161,-0.093,4500,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1382,"percent_change":82,"volume":612,"transactions":9,"vwap":1454},"2025-10-15",18.254,{"date":1456,"open":1443,"high":1443,"low":1443,"close":1443,"change":1457,"percent_change":599,"volume":418,"transactions":9,"vwap":1443},"2025-10-14",0.028,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":612,"transactions":9,"vwap":1460},"2025-10-13",18.091999,0.301,1.69,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":418,"transactions":9,"vwap":1465},"2025-10-10",17.791,-0.359,-1.98,{"date":1469,"open":1305,"high":1305,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":667,"transactions":9,"vwap":1470},"2025-10-09",18.15,-0.155,-0.85,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":418,"transactions":9,"vwap":1475},"2025-10-08",18.305,0.162,0.89,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":852,"volume":612,"transactions":9,"vwap":1480},"2025-10-07",18.143,-0.046,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":667,"transactions":9,"vwap":1485},"2025-10-06",18.16,18.189,0.229,1.28,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":274,"percent_change":1492,"volume":1034,"transactions":9,"vwap":1491},"2025-10-03",18.02,17.96,-2.34,{"date":1494,"open":1495,"high":1495,"low":1470,"close":1496,"change":1068,"percent_change":1214,"volume":1097,"transactions":9,"vwap":1496},"2025-10-02",18.4,18.39,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":17,"volume":612,"transactions":9,"vwap":1499},"2025-10-01",18.125,0.089,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":639,"volume":612,"transactions":9,"vwap":1503},"2025-09-30",18.035999,0.066,{"date":1506,"open":942,"high":942,"low":942,"close":942,"change":1507,"percent_change":910,"volume":612,"transactions":9,"vwap":942},"2025-09-29",0.111,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":339,"volume":1514,"transactions":9,"vwap":1512},"2025-09-26",17.983,17.855,17.859,0.137,1300,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":166,"volume":612,"transactions":9,"vwap":1517},"2025-09-25",17.722,-0.126,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":835,"volume":853,"transactions":9,"vwap":1523},"2025-09-24",18.096001,17.62,17.848,-0.101,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":1530,"percent_change":1052,"volume":938,"transactions":9,"vwap":1528},"2025-09-23",17.85,17.949,17.84,-0.023,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":221,"volume":747,"transactions":9,"vwap":1534},"2025-09-22",17.71,17.972,0.079,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":962,"percent_change":1288,"volume":1399,"transactions":9,"vwap":1539},"2025-09-19",17.66,17.893,17.65,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":853,"transactions":9,"vwap":1545},"2025-09-18",17.915,17.69,17.903,0.234,1.32,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":1554,"volume":170,"transactions":9,"vwap":1551},"2025-09-17",17.6,17.669,17.57,-0.125,-0.7,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1267,"percent_change":1268,"volume":612,"transactions":9,"vwap":1557},"2025-09-16",17.794,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":598,"percent_change":432,"volume":1164,"transactions":9,"vwap":1561},"2025-09-15",17.732,17.781,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1376,"volume":612,"transactions":9,"vwap":1564},"2025-09-12",17.752,-0.032,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":938,"transactions":9,"vwap":1569},"2025-09-11",17.708,17.784,0.201,1.14,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":904,"volume":938,"transactions":9,"vwap":1575},"2025-09-10",17.51,17.583,-0.003,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":418,"transactions":9,"vwap":1579},"2025-09-09",17.586,-0.012,-0.07,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1254,"percent_change":1587,"volume":1164,"transactions":9,"vwap":1585},"2025-09-08",17.46,17.598,17.38,0.43,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":75,"volume":418,"transactions":9,"vwap":1590},"2025-09-05",17.523,0.059,{"date":1593,"open":20,"high":20,"low":20,"close":20,"change":1594,"percent_change":1595,"volume":612,"transactions":9,"vwap":20},"2025-09-04",0.056,0.32,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":708,"percent_change":1599,"volume":418,"transactions":9,"vwap":1598},"2025-09-03",17.408,1.04,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-09-02",15.63,17.228,-0.144,-0.83,800,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1288,"percent_change":1610,"volume":612,"transactions":9,"vwap":1609},"2025-08-29",17.372,-0.34,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":921,"percent_change":756,"volume":612,"transactions":9,"vwap":1613},"2025-08-28",17.432,{"date":1615,"open":1616,"high":1617,"low":1586,"close":1617,"change":577,"percent_change":1014,"volume":853,"transactions":9,"vwap":1617},"2025-08-27",17.39,17.402,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1299,"percent_change":17,"volume":612,"transactions":9,"vwap":1620},"2025-08-26",17.382,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1450,"percent_change":1624,"volume":418,"transactions":9,"vwap":1623},"2025-08-25",17.297,-0.53,{"date":1626,"open":1616,"high":1616,"low":1616,"close":1616,"change":1595,"percent_change":1627,"volume":612,"transactions":9,"vwap":1616},"2025-08-22",1.87,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":528,"volume":418,"transactions":9,"vwap":1630},"2025-08-21",17.07,0.032,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1179,"percent_change":1637,"volume":792,"transactions":9,"vwap":1636},"2025-08-20",17.040001,17.02,17.038,-0.42,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1642,"change":1008,"percent_change":1350,"volume":873,"transactions":9,"vwap":1642},"2025-08-19",17.23,17.25,17.11,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":364,"volume":1606,"transactions":9,"vwap":1648},"2025-08-18",17.15,17.198,17.13,17.187,0.019,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":612,"transactions":9,"vwap":1652},"2025-08-15",17.168,-0.068,-0.39,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1080,"volume":612,"transactions":9,"vwap":1657},"2025-08-14",17.236,-0.104,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":621,"percent_change":126,"volume":1663,"transactions":9,"vwap":1662},"2025-08-13",17.274,17.34,4300,{"date":1665,"open":1640,"high":1640,"low":1648,"close":1666,"change":1667,"percent_change":1668,"volume":667,"transactions":9,"vwap":1666},"2025-08-12",17.191,0.215,1.27,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":943,"percent_change":746,"volume":418,"transactions":9,"vwap":1671},"2025-08-11",16.976,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":1244,"percent_change":365,"volume":1677,"transactions":9,"vwap":1675},"2025-08-08",17.030001,17.065001,17.01,2900,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":612,"transactions":9,"vwap":1680},"2025-08-07",16.974,-0.009,-0.05,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1095,"percent_change":17,"volume":612,"transactions":9,"vwap":1685},"2025-08-06",16.983,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":688,"transactions":9,"vwap":1689},"2025-08-05",16.955,16.9,-0.059,-0.35,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":667,"transactions":9,"vwap":1695},"2025-08-04",16.83,16.959,0.207,1.24,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":445,"percent_change":1224,"volume":612,"transactions":9,"vwap":1700},"2025-08-01",16.752,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1610,"volume":900,"transactions":9,"vwap":1704},"2025-07-31",17.0020008,16.972,-0.058,{"date":1707,"open":1674,"high":1674,"low":1674,"close":1674,"change":1708,"percent_change":60,"volume":612,"transactions":9,"vwap":1674},"2025-07-30",-0.124,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1412,"percent_change":630,"volume":418,"transactions":9,"vwap":1711},"2025-07-29",17.154,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1051,"percent_change":1715,"volume":612,"transactions":9,"vwap":1714},"2025-07-28",17.196,-0.15,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":583,"volume":938,"transactions":9,"vwap":1719},"2025-07-25",17.08,17.221,0.103,{"date":1722,"open":1723,"high":1723,"low":1642,"close":1724,"change":1553,"percent_change":60,"volume":1725,"transactions":9,"vwap":1724},"2025-07-24",17.189,17.118,3500,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1255,"volume":1097,"transactions":9,"vwap":1728},"2025-07-23",17.243,0.071,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":686,"percent_change":32,"volume":418,"transactions":9,"vwap":1732},"2025-07-22",17.172,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":540,"volume":612,"transactions":9,"vwap":1736},"2025-07-21",17.09,17.073,0.014,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1408,"percent_change":1654,"volume":1399,"transactions":9,"vwap":1741},"2025-07-18",16.99,17.059,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":800,"volume":418,"transactions":9,"vwap":1744},"2025-07-17",17.126,0.132,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1504,"percent_change":439,"volume":612,"transactions":9,"vwap":1749},"2025-07-16",16.87,16.994,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":820,"percent_change":999,"volume":612,"transactions":9,"vwap":1753},"2025-07-15",16.96,16.928,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1268,"volume":612,"transactions":9,"vwap":1756},"2025-07-14",17.087,0.012,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":106,"volume":418,"transactions":9,"vwap":1760},"2025-07-11",17.075001,-0.029,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":40,"volume":612,"transactions":9,"vwap":1764},"2025-07-10",17.104,0.082,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1720,"percent_change":1770,"volume":1606,"transactions":9,"vwap":1769},"2025-07-09",16.86,17.021999,0.61,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":989,"volume":612,"transactions":9,"vwap":1773},"2025-07-08",16.919,0.015,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1101,"percent_change":821,"volume":792,"transactions":9,"vwap":1778},"2025-07-07",17.0090008,16.904,{"date":1780,"open":1752,"high":1634,"low":1752,"close":1634,"change":804,"percent_change":1158,"volume":763,"transactions":9,"vwap":1634},"2025-07-03",{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":612,"transactions":9,"vwap":1783},"2025-07-02",16.875,0.155,0.93,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1060,"percent_change":131,"volume":612,"transactions":9,"vwap":1789},"2025-07-01",16.68,16.72,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":1052,"volume":1514,"transactions":9,"vwap":1793},"2025-06-30",16.631,16.643,-0.021,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1267,"percent_change":540,"volume":1606,"transactions":9,"vwap":1798},"2025-06-27",16.63,16.664,16.57,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":830,"volume":841,"transactions":9,"vwap":1803},"2025-06-26",16.48,16.651,0.231,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":612,"transactions":9,"vwap":1807},"2025-06-25",16.42,-0.109,-0.66,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":170,"transactions":9,"vwap":1813},"2025-06-24",16.425,16.529,0.172,1.05,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":687,"volume":763,"transactions":9,"vwap":1819},"2025-06-23",16.324,16.357,0.081,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1761,"percent_change":1376,"volume":418,"transactions":9,"vwap":1823},"2025-06-20",16.276,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":904,"percent_change":515,"volume":612,"transactions":9,"vwap":1826},"2025-06-18",16.305,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1690,"percent_change":401,"volume":418,"transactions":9,"vwap":1829},"2025-06-17",16.325,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1820,"percent_change":687,"volume":612,"transactions":9,"vwap":1832},"2025-06-16",16.384,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":745,"percent_change":317,"volume":612,"transactions":9,"vwap":1835},"2025-06-13",16.303,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":961,"percent_change":962,"volume":938,"transactions":9,"vwap":1838},"2025-06-12",16.41,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1179,"percent_change":784,"volume":1606,"transactions":9,"vwap":1842},"2025-06-11",16.465,16.411,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":718,"percent_change":860,"volume":667,"transactions":9,"vwap":1846},"2025-06-10",16.39,16.483,{"date":1848,"open":1845,"high":1845,"low":1849,"close":1849,"change":755,"percent_change":1850,"volume":938,"transactions":9,"vwap":1849},"2025-06-09",16.379,0.21,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":909,"percent_change":899,"volume":1857,"transactions":9,"vwap":1856},"2025-06-06",16.29,16.4,16.21,16.345,8100,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1757,"percent_change":1268,"volume":938,"transactions":9,"vwap":1861},"2025-06-05",16.24,16.226,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1060,"percent_change":40,"volume":1868,"transactions":9,"vwap":1867},"2025-06-04",16.225,16.23,16.2,16.214,5900,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1875,"volume":170,"transactions":9,"vwap":1873},"2025-06-03",16.13,16.14,16.137,0.057,0.35,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1120,"percent_change":432,"volume":612,"transactions":9,"vwap":1878},"2025-06-02",16.08,{"date":1880,"open":239,"high":1881,"low":239,"close":1881,"change":1682,"percent_change":283,"volume":667,"transactions":9,"vwap":1881},"2025-05-30",16.055,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":245,"volume":418,"transactions":9,"vwap":1884},"2025-05-29",16.105,0.053,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":1891,"percent_change":1102,"volume":1892,"transactions":9,"vwap":1889},"2025-05-28",16.040001,16.052,15.99,-0.112,4800,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":1214,"volume":1034,"transactions":9,"vwap":1896},"2025-05-27",16.096001,16.164,0.232,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":1809,"volume":688,"transactions":9,"vwap":1901},"2025-05-23",15.9,15.932,15.86,-0.106,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":101,"volume":612,"transactions":9,"vwap":1906},"2025-05-22",16.038,0.038,{"date":1909,"open":1910,"high":1910,"low":239,"close":239,"change":1911,"percent_change":1912,"volume":938,"transactions":9,"vwap":239},"2025-05-21",16.26,-0.26,-1.6,{"date":1914,"open":1910,"high":1910,"low":1910,"close":1910,"change":1915,"percent_change":425,"volume":667,"transactions":9,"vwap":1910},"2025-05-20",0.01,{"date":1917,"open":1860,"high":1918,"low":1866,"close":1918,"change":418,"percent_change":418,"volume":607,"transactions":9,"vwap":1918},"2025-05-19",16.25,{"date":1920,"open":1860,"high":1918,"low":1921,"close":1918,"change":1922,"percent_change":727,"volume":1923,"transactions":9,"vwap":1918},"2025-05-16",16.18,0.061,6300,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":170,"transactions":9,"vwap":1928},"2025-05-15",16.15,16.22,16.189,-0.022,-0.14,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1915,"volume":612,"transactions":9,"vwap":1933},"2025-05-14",16.211,0.002,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":153,"volume":873,"transactions":9,"vwap":1939},"2025-05-13",16.16,16.228,16.209,0.088,{"date":1942,"open":1888,"high":1943,"low":1888,"close":1943,"change":1944,"percent_change":1945,"volume":170,"transactions":9,"vwap":1943},"2025-05-12",16.121,0.416,2.65,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":644,"volume":667,"transactions":9,"vwap":1949},"2025-05-09",15.69,15.705,0.036,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1513,"percent_change":994,"volume":667,"transactions":9,"vwap":1954},"2025-05-08",15.74,15.669,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1444,"percent_change":1911,"volume":418,"transactions":9,"vwap":1957},"2025-05-07",15.532,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1412,"percent_change":1234,"volume":418,"transactions":9,"vwap":1960},"2025-05-06",15.573,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1120,"percent_change":432,"volume":418,"transactions":9,"vwap":1963},"2025-05-05",15.615,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1084,"percent_change":1967,"volume":612,"transactions":9,"vwap":1966},"2025-05-02",15.59,1.03,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":418,"transactions":9,"vwap":1970},"2025-05-01",15.431,0.055,0.36,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":667,"transactions":9,"vwap":1976},"2025-04-30",15.22,15.376,0.048,0.31,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":205,"volume":1097,"transactions":9,"vwap":1982},"2025-04-29",15.33,15.328,0.007,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":792,"transactions":9,"vwap":1987},"2025-04-28",15.23,15.321,0.115,0.76,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1565,"percent_change":1993,"volume":418,"transactions":9,"vwap":1992},"2025-04-25",15.206,-0.21,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1998,"percent_change":482,"volume":612,"transactions":9,"vwap":1997},"2025-04-24",15.19,15.238,0.238,{"date":176,"open":2000,"high":2001,"low":172,"close":172,"change":1581,"percent_change":2002,"volume":2003,"transactions":9,"vwap":172},15.07,15.09,-0.46,1600]