[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWCPZ":3,"homepage-market-summary":32,"stock-historical-HWCPZ":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"HWCPZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Hancock Whitney Corporation 6.25% Subordinated Notes due 2060","Nasdaq",null,"STATE COMMERCIAL BANKS","Gulfport, MS",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},7.3599,1.5625,"Quarterly",{"close":18,"open":19,"high":20,"low":19,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},21.23,21.05,21.5,20.81,0.42,2.02,18422,118,21.2726,24.629,20.8,9928.80910758,11.2,1582,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":178,"period_low":28,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},25.7,9372,3420702.276895,-8.88,"2025-04-22",[184,185,193,201,210,219,229,239,248,255,263,273,284,293,301,310,319,330,339,349,355,362,372,381,390,399,408,417,427,434,442,451,459,469,477,486,493,501,510,517,525,530,537,544,550,557,565,571,575,583,587,593,599,606,611,617,623,630,636,643,649,654,660,665,671,677,684,691,698,702,708,715,722,725,733,738,741,747,752,756,759,763,768,773,778,781,786,792,797,803,807,812,815,819,824,830,836,841,847,853,859,865,870,873,876,881,884,886,890,896,902,908,914,919,923,927,933,939,944,949,956,960,965,971,975,979,982,986,990,997,1003,1008,1013,1018,1023,1030,1037,1041,1047,1054,1060,1067,1073,1078,1084,1091,1099,1105,1111,1117,1124,1131,1138,1142,1148,1152,1157,1160,1168,1174,1181,1185,1188,1194,1202,1209,1215,1222,1227,1232,1237,1242,1249,1257,1261,1265,1269,1272,1278,1282,1289,1293,1298,1304,1309,1316,1320,1325,1332,1338,1342,1347,1353,1360,1368,1375,1381,1386,1390,1393,1398,1403,1406,1409,1414,1419,1423,1427,1431,1435,1439,1444,1448,1452,1457,1460,1465,1470,1473,1478,1484,1488,1492,1496,1499,1505,1513,1519,1522,1525,1530,1534,1540,1545,1550,1553,1557,1561,1566,1570,1575,1578,1581,1585,1587,1590,1593,1597,1601,1606,1609,1612,1616,1618,1623,1627,1632,1635,1638,1642,1644,1647,1650,1653,1655,1658,1661,1664,1668,1671,1676,1680,1684,1689,1692,1698,1701,1703,1706,1709,1715,1720,1725,1729,1734,1738,1741,1745,1749,1755,1757,1759,1764,1769,1772,1777,1782,1785,1788,1791,1794,1799,1803,1805,1807,1809,1812,1815,1818,1821,1824,1827,1830,1832,1834,1837,1842,1845,1848,1852,1854,1858,1862,1864,1866,1870,1872,1874,1876,1878,1881,1883,1887,1893,1895,1898,1901,1905,1910,1914,1916,1918,1922,1928,1931,1935,1940,1945,1947,1951,1954,1958,1962,1967,1973,1976,1981,1984,1988,1991,1996,2000,2004,2008,2014],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":186,"open":187,"high":19,"low":28,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",20.92,-0.24,-1.14,5668.7415,99,20.9432,{"date":194,"open":19,"high":195,"low":196,"close":19,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",21.0501,20.8657,0,8344.3835,153,21.0314,{"date":202,"open":203,"high":204,"low":19,"close":19,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",21.1501,21.1662,-0.1,-0.47,3693.0905,61,21.1334,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":25,"vwap":218},"2026-09-28",21.16,21.305,21.15,-0.093,-0.44,5921.0905,21.2087,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",21.487229,21.6428,21.242995,-0.047,-0.22,5418.0215,134,21.3564,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",21.395,21.0901,21.29,0.13,0.61,3413.3525,49,21.2192,{"date":240,"open":241,"high":242,"low":214,"close":212,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",21.3,21.413106,-0.14,-0.66,4140.0905,71,21.241,{"date":249,"open":250,"high":251,"low":241,"close":241,"change":205,"percent_change":206,"volume":252,"transactions":253,"vwap":254},"2026-09-22",21.44,21.62,11761.0905,65,21.5329,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":225,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",21.55,21.4,-1.02,4421.417595,177,21.4323,{"date":264,"open":265,"high":266,"low":267,"close":251,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",21.6,21.8899,21.3001,0.175,0.82,8131.3795,74,21.5703,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",21.63,21.9899,21.34,21.445,0.144,0.68,17436.6595,84,21.6223,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":197,"volume":290,"transactions":291,"vwap":292},"2026-09-16",21.35,21.5735,21.301,0.001,4554.9901,54,21.4054,{"date":294,"open":295,"high":286,"low":214,"close":241,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",21.24,0.03,0.14,9080.0905,127,21.28,{"date":302,"open":241,"high":303,"low":304,"close":305,"change":306,"percent_change":243,"volume":307,"transactions":308,"vwap":309},"2026-09-14",21.45,21.12,21.27,-0.03,3343.152041,73,21.2485,{"date":311,"open":312,"high":313,"low":312,"close":241,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",21.19,21.3999,0.23,1.09,2368.0905,56,21.2918,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",21.202,21.25,21.02,21.07,-0.13,-0.61,6273.5899,131,21.1353,{"date":331,"open":332,"high":332,"low":214,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",21.417,21.2,-0.209,-0.98,4826.0905,128,21.2468,{"date":340,"open":341,"high":303,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",21.345,21.151,21.409,0.159,0.75,2890.651649,45,21.3269,{"date":350,"open":300,"high":313,"low":323,"close":322,"change":109,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",0.28,17198.5899,95,21.2242,{"date":356,"open":357,"high":258,"low":358,"close":312,"change":306,"percent_change":243,"volume":359,"transactions":360,"vwap":361},"2026-09-03",21.3901,21.18,11085.5899,103,21.3229,{"date":363,"open":303,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",21.6999,21.21,21.22,-0.12,-0.56,8517.0905,112,21.454,{"date":373,"open":374,"high":375,"low":277,"close":277,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",21.36,21.7696,-0.41,-1.89,12220.6614,217,21.403,{"date":382,"open":383,"high":383,"low":251,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",22,21.75,-0.21,-0.96,11600.6114,201,21.7844,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":376,"volume":396,"transactions":397,"vwap":398},"2026-08-28",22.12,22.2019,21.96,-0.09,9287.3374,123,22.0723,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":243,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",22.1875,22.2301,22.05,-0.63,3908.112,101,22.1242,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":337,"vwap":416},"2026-08-26",22.07,22.339,22.19,-0.0455,-0.2,9215.6114,22.1624,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",22.16,22.275,22.2355,0.0355,0.16,9202.112,142,22.2363,{"date":428,"open":419,"high":429,"low":419,"close":430,"change":296,"percent_change":297,"volume":431,"transactions":432,"vwap":433},"2026-08-24",22.25,22.2,6874.112,93,22.1992,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",22.17,-0.06,-0.27,1381.336,33,22.1753,{"date":443,"open":444,"high":444,"low":419,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",22.24,22.23,0.0399,0.18,5229.112,47,22.2003,{"date":452,"open":436,"high":453,"low":436,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":299,"vwap":458},"2026-08-19",22.35,22.1901,0.0201,0.09,19038.6114,22.2842,{"date":460,"open":461,"high":462,"low":463,"close":436,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",22.11,22.22,22.1,-0.05,-0.23,5736.6114,79,22.1408,{"date":470,"open":471,"high":471,"low":472,"close":462,"change":473,"percent_change":474,"volume":475,"transactions":271,"vwap":476},"2026-08-17",22.2524,22.14,-0.0092,-0.04,5841.112,22.1894,{"date":478,"open":479,"high":480,"low":392,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",22.13,22.2292,0.0592,0.27,7538.337,64,22.1759,{"date":487,"open":488,"high":430,"low":488,"close":436,"change":489,"percent_change":490,"volume":491,"transactions":317,"vwap":492},"2026-08-13",22.0501,-0.025,-0.11,8671.112,22.1078,{"date":494,"open":429,"high":495,"low":463,"close":496,"change":497,"percent_change":447,"volume":498,"transactions":499,"vwap":500},"2026-08-12",22.29,22.195,0.04,6833.112,66,22.1492,{"date":502,"open":503,"high":503,"low":463,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",22.185,22.155,-0.015,-0.07,2324.466,51,22.135,{"date":511,"open":512,"high":513,"low":512,"close":436,"change":514,"percent_change":456,"volume":515,"transactions":271,"vwap":516},"2026-08-10",22.15,22.21,0.0199,6599.019,22.1749,{"date":518,"open":430,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":317,"vwap":524},"2026-08-07",22.2352,22.1501,-0.0699,-0.31,4239.286,22.2062,{"date":526,"open":512,"high":444,"low":512,"close":462,"change":527,"percent_change":144,"volume":528,"transactions":397,"vwap":529},"2026-08-06",0.07,8606.112,22.213,{"date":531,"open":513,"high":532,"low":512,"close":512,"change":490,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",22.2826,-0.49,3638.112,77,22.1936,{"date":538,"open":479,"high":539,"low":479,"close":540,"change":296,"percent_change":234,"volume":541,"transactions":542,"vwap":543},"2026-08-04",22.32,22.26,16795.517,125,22.2695,{"date":545,"open":539,"high":539,"low":546,"close":445,"change":114,"percent_change":474,"volume":547,"transactions":548,"vwap":549},"2026-08-03",22.1064,4079.112,21,22.1665,{"date":551,"open":552,"high":553,"low":552,"close":444,"change":527,"percent_change":144,"volume":554,"transactions":555,"vwap":556},"2026-07-31",22.06,22.34,23265.336,342,22.2384,{"date":558,"open":559,"high":412,"low":560,"close":436,"change":561,"percent_change":456,"volume":562,"transactions":563,"vwap":564},"2026-07-30",22.08,22.01,0.02,5725.112,68,22.0949,{"date":566,"open":560,"high":567,"low":560,"close":512,"change":395,"percent_change":568,"volume":569,"transactions":317,"vwap":570},"2026-07-29",22.3,-0.4,5303.112,22.1772,{"date":572,"open":403,"high":444,"low":560,"close":444,"change":561,"percent_change":456,"volume":573,"transactions":574,"vwap":441},"2026-07-28",6049.112,92,{"date":576,"open":412,"high":462,"low":577,"close":462,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-27",21.9252,0.08,0.36,2163.112,46,22.085,{"date":584,"open":419,"high":430,"low":392,"close":472,"change":114,"percent_change":464,"volume":585,"transactions":246,"vwap":586},"2026-07-24",5444.27641,22.1445,{"date":588,"open":479,"high":419,"low":589,"close":512,"change":296,"percent_change":297,"volume":590,"transactions":591,"vwap":592},"2026-07-23",21.93,6676.112,174,22.0461,{"date":594,"open":463,"high":445,"low":463,"close":392,"change":595,"percent_change":596,"volume":597,"transactions":271,"vwap":598},"2026-07-22",0.01,0.05,3343.112,22.1272,{"date":600,"open":513,"high":601,"low":461,"close":461,"change":490,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",22.46,-0.5,10628.112,154,22.3031,{"date":607,"open":410,"high":608,"low":410,"close":462,"change":595,"percent_change":596,"volume":609,"transactions":535,"vwap":610},"2026-07-20",22.38,2536.112,22.3004,{"date":612,"open":384,"high":613,"low":384,"close":513,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":513},"2026-07-17",22.42,0.34,1.55,40300,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":596,"percent_change":314,"volume":622,"transactions":9,"vwap":621},"2026-07-16",21.73,21.88,21.87,7800,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":497,"percent_change":447,"volume":629,"transactions":9,"vwap":628},"2026-07-15",21.8,21.84,21.69,21.82,5200,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":497,"percent_change":447,"volume":635,"transactions":9,"vwap":634},"2026-07-14",21.9,21.68,21.78,9600,{"date":637,"open":625,"high":638,"low":639,"close":640,"change":225,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-13",21.99,21.59,21.74,-1,21600,{"date":644,"open":645,"high":645,"low":646,"close":394,"change":647,"percent_change":614,"volume":648,"transactions":9,"vwap":394},"2026-07-10",21.987,21.81,0.074,1600,{"date":650,"open":646,"high":651,"low":646,"close":651,"change":652,"percent_change":296,"volume":653,"transactions":9,"vwap":651},"2026-07-09",21.886,0.006,3400,{"date":655,"open":656,"high":657,"low":626,"close":620,"change":658,"percent_change":395,"volume":659,"transactions":9,"vwap":620},"2026-07-08",21.865,21.94,-0.02,8200,{"date":661,"open":662,"high":663,"low":625,"close":632,"change":114,"percent_change":464,"volume":664,"transactions":9,"vwap":632},"2026-07-07",21.91,21.971,11100,{"date":666,"open":667,"high":662,"low":646,"close":662,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":662},"2026-07-06",21.86,0.025,0.11,4200,{"date":672,"open":673,"high":383,"low":674,"close":675,"change":505,"percent_change":506,"volume":676,"transactions":9,"vwap":675},"2026-07-02",21.866,21.76,21.885,2800,{"date":678,"open":621,"high":679,"low":680,"close":632,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":632},"2026-07-01",22.084999,21.85,0.15,0.69,6500,{"date":685,"open":686,"high":687,"low":275,"close":384,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":384},"2026-06-30",22.145,22.196,-0.275,-1.25,42400,{"date":692,"open":693,"high":410,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-29",22.059999,22.025,-0.095,-0.43,3700,{"date":699,"open":638,"high":392,"low":638,"close":392,"change":669,"percent_change":700,"volume":701,"transactions":9,"vwap":392},"2026-06-26",0.5,3600,{"date":703,"open":638,"high":704,"low":705,"close":560,"change":706,"percent_change":297,"volume":707,"transactions":9,"vwap":560},"2026-06-25",22.014999,21.83,0.031,8600,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":700,"volume":714,"transactions":9,"vwap":712},"2026-06-24",21.825,22.030001,21.979,0.109,4900,{"date":716,"open":717,"high":718,"low":717,"close":621,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":621},"2026-06-23",21.58,21.92,0.19,0.88,15600,{"date":723,"open":384,"high":634,"low":251,"close":633,"change":490,"percent_change":602,"volume":724,"transactions":9,"vwap":633},"2026-06-22",11800,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-18",21.7,21.792,21.79,0.1,0.46,4300,{"date":734,"open":727,"high":384,"low":735,"close":627,"change":243,"percent_change":736,"volume":737,"transactions":9,"vwap":627},"2026-06-17",21.61,-0.64,7300,{"date":739,"open":620,"high":620,"low":640,"close":705,"change":527,"percent_change":144,"volume":740,"transactions":9,"vwap":705},"2026-06-16",5600,{"date":742,"open":743,"high":743,"low":640,"close":674,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":674},"2026-06-15",22.049999,-0.164,-0.75,19600,{"date":748,"open":646,"high":749,"low":727,"close":749,"change":750,"percent_change":306,"volume":751,"transactions":9,"vwap":749},"2026-06-12",21.924,-0.006,2100,{"date":753,"open":632,"high":589,"low":727,"close":589,"change":314,"percent_change":754,"volume":755,"transactions":9,"vwap":589},"2026-06-11",1.06,9800,{"date":757,"open":705,"high":705,"low":727,"close":727,"change":497,"percent_change":447,"volume":758,"transactions":9,"vwap":727},"2026-06-10",6900,{"date":760,"open":729,"high":710,"low":761,"close":761,"change":658,"percent_change":395,"volume":762,"transactions":9,"vwap":761},"2026-06-09",21.66,2600,{"date":764,"open":625,"high":718,"low":633,"close":633,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":633},"2026-06-08",-0.08,-0.37,3800,{"date":769,"open":770,"high":770,"low":674,"close":674,"change":771,"percent_change":772,"volume":751,"transactions":9,"vwap":674},"2026-06-05",21.95,-0.19,-0.87,{"date":774,"open":680,"high":638,"low":729,"close":770,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":770},"2026-06-04",0.12,0.55,4100,{"date":779,"open":625,"high":620,"low":640,"close":705,"change":527,"percent_change":144,"volume":780,"transactions":9,"vwap":705},"2026-06-03",8400,{"date":782,"open":770,"high":560,"low":674,"close":674,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":674},"2026-06-02",-0.175,-0.8,10000,{"date":787,"open":632,"high":410,"low":632,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-01",21.935,-0.335,-1.5,12100,{"date":793,"open":613,"high":794,"low":795,"close":795,"change":490,"percent_change":533,"volume":796,"transactions":9,"vwap":795},"2026-05-29",22.5,22.27,10900,{"date":798,"open":799,"high":800,"low":801,"close":608,"change":658,"percent_change":395,"volume":802,"transactions":9,"vwap":608},"2026-05-28",22.43,22.45,22.302,7600,{"date":804,"open":567,"high":805,"low":567,"close":805,"change":296,"percent_change":234,"volume":806,"transactions":9,"vwap":805},"2026-05-27",22.4,1800,{"date":808,"open":809,"high":810,"low":809,"close":809,"change":669,"percent_change":55,"volume":811,"transactions":9,"vwap":809},"2026-05-26",22.37,22.399,1200,{"date":813,"open":430,"high":540,"low":430,"close":540,"change":497,"percent_change":447,"volume":814,"transactions":9,"vwap":540},"2026-05-22",1300,{"date":816,"open":453,"high":453,"low":462,"close":462,"change":817,"percent_change":216,"volume":818,"transactions":9,"vwap":462},"2026-05-21",-0.099,4400,{"date":820,"open":743,"high":821,"low":743,"close":821,"change":344,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-20",22.319,0.72,2900,{"date":825,"open":430,"high":430,"low":826,"close":419,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":419},"2026-05-19",22.040001,-0.065,-0.29,6100,{"date":831,"open":495,"high":832,"low":436,"close":833,"change":834,"percent_change":835,"volume":683,"transactions":9,"vwap":833},"2026-05-18",22.33,22.225,-0.035,-0.16,{"date":837,"open":462,"high":838,"low":430,"close":540,"change":839,"percent_change":840,"volume":818,"transactions":9,"vwap":540},"2026-05-15",22.293,-0.124,-0.55,{"date":842,"open":843,"high":844,"low":540,"close":845,"change":846,"percent_change":188,"volume":653,"transactions":9,"vwap":845},"2026-05-14",22.39,22.44,22.384,-0.054,{"date":848,"open":495,"high":849,"low":512,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-13",22.438,0.158,0.71,15300,{"date":854,"open":855,"high":805,"low":540,"close":856,"change":325,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-12",22.395,22.28,-0.58,10200,{"date":860,"open":861,"high":862,"low":832,"close":863,"change":506,"percent_change":522,"volume":864,"transactions":9,"vwap":863},"2026-05-11",22.48,22.55,22.41,10300,{"date":866,"open":867,"high":868,"low":601,"close":861,"change":578,"percent_change":579,"volume":869,"transactions":9,"vwap":861},"2026-05-08",22.475,22.64,20600,{"date":871,"open":844,"high":800,"low":872,"close":805,"change":456,"percent_change":129,"volume":629,"transactions":9,"vwap":805},"2026-05-07",22.385,{"date":874,"open":613,"high":613,"low":567,"close":875,"change":296,"percent_change":234,"volume":767,"transactions":9,"vwap":875},"2026-05-06",22.31,{"date":877,"open":878,"high":453,"low":430,"close":856,"change":596,"percent_change":879,"volume":880,"transactions":9,"vwap":856},"2026-05-05",22.203,0.22,4800,{"date":882,"open":856,"high":844,"low":445,"close":445,"change":395,"percent_change":568,"volume":883,"transactions":9,"vwap":445},"2026-05-04",12300,{"date":885,"open":856,"high":844,"low":856,"close":539,"change":497,"percent_change":447,"volume":777,"transactions":9,"vwap":539},"2026-05-01",{"date":887,"open":430,"high":888,"low":430,"close":856,"change":668,"percent_change":669,"volume":889,"transactions":9,"vwap":856},"2026-04-30",22.378,5700,{"date":891,"open":892,"high":892,"low":419,"close":893,"change":894,"percent_change":561,"volume":895,"transactions":9,"vwap":893},"2026-04-29",22.389,22.255,0.005,3500,{"date":897,"open":453,"high":898,"low":444,"close":429,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":429},"2026-04-28",22.57,-0.185,-0.82,25000,{"date":903,"open":904,"high":905,"low":613,"close":906,"change":783,"percent_change":907,"volume":721,"transactions":9,"vwap":906},"2026-04-27",22.66,22.7,22.435,-0.77,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":114,"percent_change":474,"volume":913,"transactions":9,"vwap":912},"2026-04-24",22.6,22.708,22.61,15400,{"date":915,"open":916,"high":917,"low":910,"close":916,"change":197,"percent_change":197,"volume":918,"transactions":9,"vwap":916},"2026-04-23",22.62,22.812,9200,{"date":920,"open":912,"high":921,"low":912,"close":916,"change":561,"percent_change":456,"volume":922,"transactions":9,"vwap":916},"2026-04-22",22.76,8900,{"date":924,"open":925,"high":925,"low":910,"close":910,"change":395,"percent_change":568,"volume":926,"transactions":9,"vwap":910},"2026-04-21",22.839,20000,{"date":928,"open":916,"high":929,"low":910,"close":930,"change":931,"percent_change":244,"volume":932,"transactions":9,"vwap":930},"2026-04-20",22.8,22.69,-0.15,12700,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":497,"percent_change":447,"volume":938,"transactions":9,"vwap":937},"2026-04-17",22.79,22.99,22.84,22300,{"date":940,"open":941,"high":941,"low":929,"close":929,"change":942,"percent_change":75,"volume":943,"transactions":9,"vwap":929},"2026-04-16",23.040001,-0.25,11500,{"date":945,"open":921,"high":946,"low":921,"close":946,"change":669,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-15",23.049999,0.48,9700,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":730,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-14",22.83,23.09,22.94,0.44,6700,{"date":957,"open":843,"high":937,"low":843,"close":937,"change":958,"percent_change":959,"volume":852,"transactions":9,"vwap":937},"2026-04-13",0.3,1.33,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":561,"percent_change":456,"volume":964,"transactions":9,"vwap":963},"2026-04-10",22.555,22.54,1500,{"date":966,"open":453,"high":929,"low":539,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-09",22.52,0.17,0.76,7200,{"date":972,"open":904,"high":973,"low":445,"close":453,"change":681,"percent_change":280,"volume":974,"transactions":9,"vwap":453},"2026-04-08",22.9,7700,{"date":976,"open":977,"high":444,"low":977,"close":430,"change":681,"percent_change":280,"volume":978,"transactions":9,"vwap":430},"2026-04-07",21.97,15500,{"date":980,"open":430,"high":800,"low":394,"close":743,"change":669,"percent_change":700,"volume":981,"transactions":9,"vwap":743},"2026-04-06",12000,{"date":983,"open":646,"high":429,"low":984,"close":657,"change":306,"percent_change":243,"volume":985,"transactions":9,"vwap":657},"2026-04-02",21.72,8700,{"date":987,"open":646,"high":512,"low":627,"close":977,"change":154,"percent_change":988,"volume":989,"transactions":9,"vwap":977},"2026-04-01",1.62,26400,{"date":991,"open":992,"high":993,"low":994,"close":251,"change":297,"percent_change":995,"volume":996,"transactions":9,"vwap":251},"2026-03-31",21.57,21.771,21.47,0.65,236500,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":296,"percent_change":297,"volume":1002,"transactions":9,"vwap":1001},"2026-03-30",21.41,21.718,21.48,30800,{"date":1004,"open":1005,"high":1005,"low":300,"close":303,"change":506,"percent_change":1006,"volume":1007,"transactions":9,"vwap":303},"2026-03-27",21.52,-0.33,24000,{"date":1009,"open":1010,"high":977,"low":20,"close":1005,"change":942,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1005},"2026-03-26",21.65,-1.15,19100,{"date":1014,"open":620,"high":383,"low":1015,"close":1016,"change":109,"percent_change":351,"volume":1017,"transactions":9,"vwap":1016},"2026-03-25",21.71,21.77,18200,{"date":1019,"open":693,"high":462,"low":1020,"close":1015,"change":522,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1015},"2026-03-24",21.11,-1.41,60500,{"date":1024,"open":383,"high":1025,"low":632,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-23",22.18,22.02,0.205,0.94,14800,{"date":1031,"open":429,"high":805,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-20",21.675,21.815,-0.515,-2.31,18100,{"date":1038,"open":1039,"high":1039,"low":743,"close":832,"change":438,"percent_change":1040,"volume":791,"transactions":9,"vwap":832},"2026-03-19",22.56,-1.19,{"date":1042,"open":1043,"high":1044,"low":1045,"close":910,"change":225,"percent_change":386,"volume":1046,"transactions":9,"vwap":910},"2026-03-18",22.81,23.12,22.58,6800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":474,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-17",22.91,23,22.82,-0.17,5100,{"date":1055,"open":1056,"high":1056,"low":951,"close":1057,"change":367,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-16",23.15,22.86,-0.52,9500,{"date":1061,"open":1062,"high":1063,"low":910,"close":1064,"change":22,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-13",22.65,23.213,22.98,1.86,21700,{"date":1068,"open":1069,"high":1070,"low":1039,"close":1039,"change":1071,"percent_change":1072,"volume":985,"transactions":9,"vwap":1039},"2026-03-12",23.01,23.289,-0.57,-2.46,{"date":1074,"open":1075,"high":1076,"low":946,"close":1077,"change":578,"percent_change":154,"volume":922,"transactions":9,"vwap":1077},"2026-03-11",23.36,23.49,23.13,{"date":1079,"open":1080,"high":1081,"low":1082,"close":946,"change":367,"percent_change":1058,"volume":1083,"transactions":9,"vwap":946},"2026-03-10",23.26,23.478,22.96,10700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1086,"change":395,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1086},"2026-03-09",23.17,23.18,22.97,-0.39,8800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1080,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1080},"2026-03-06",23.76,23.8,23.23,-0.36,-1.52,23000,{"date":1100,"open":1101,"high":1102,"low":1076,"close":1103,"change":561,"percent_change":578,"volume":1104,"transactions":9,"vwap":1103},"2026-03-05",23.5,23.75,23.62,5400,{"date":1106,"open":1107,"high":1094,"low":1108,"close":1108,"change":1052,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-04",23.67,23.6,-0.72,8000,{"date":1112,"open":1076,"high":1113,"low":1114,"close":1115,"change":423,"percent_change":280,"volume":1116,"transactions":9,"vwap":1115},"2026-03-03",24.22,23.45,23.77,27100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1058,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-02",23.83,23.86,23.61,-2.15,23200,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":766,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-27",24.37,24.09,24.13,-1.51,26200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":596,"percent_change":1137,"volume":758,"transactions":9,"vwap":1136},"2026-02-26",24.45,24.56,24.302,24.5,0.2,{"date":1139,"open":1140,"high":1133,"low":1141,"close":1133,"change":719,"percent_change":134,"volume":659,"transactions":9,"vwap":1133},"2026-02-25",24.38,24.188,{"date":1143,"open":1144,"high":1145,"low":1113,"close":1146,"change":306,"percent_change":367,"volume":1147,"transactions":9,"vwap":1146},"2026-02-24",24.29,24.328,24.26,4500,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1144,"change":474,"percent_change":835,"volume":814,"transactions":9,"vwap":1144},"2026-02-23",24.33,24.213,{"date":1153,"open":1144,"high":1154,"low":1155,"close":1150,"change":306,"percent_change":367,"volume":1156,"transactions":9,"vwap":1150},"2026-02-20",24.36,24.275,7400,{"date":1158,"open":1126,"high":1126,"low":1113,"close":1154,"change":1159,"percent_change":700,"volume":974,"transactions":9,"vwap":1154},"2026-02-19",0.121,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-18",24.41,24.23,24.239,-0.171,-0.7,9000,{"date":1169,"open":1113,"high":1170,"low":1113,"close":1162,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1162},"2026-02-17",24.43,0.105,0.43,13300,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1089,"volume":1180,"transactions":9,"vwap":1178},"2026-02-13",24.16,24.393,24.305,-0.096,2300,{"date":1182,"open":1136,"high":1136,"low":1183,"close":1184,"change":817,"percent_change":568,"volume":1053,"transactions":9,"vwap":1184},"2026-02-12",24.07,24.401,{"date":1186,"open":1133,"high":1187,"low":1133,"close":1136,"change":306,"percent_change":367,"volume":758,"transactions":9,"vwap":1136},"2026-02-11",24.57,{"date":1189,"open":1190,"high":1187,"low":1191,"close":1192,"change":1193,"percent_change":776,"volume":1104,"transactions":9,"vwap":1192},"2026-02-10",24.39,24.18,24.53,0.135,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-09",24.25,24.44,24.395,0.146,0.6,9900,{"date":1203,"open":1204,"high":1196,"low":1205,"close":1206,"change":1207,"percent_change":55,"volume":1208,"transactions":9,"vwap":1206},"2026-02-06",24.024,23.74,24.249,0.119,7500,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1128,"change":1213,"percent_change":414,"volume":1214,"transactions":9,"vwap":1128},"2026-02-05",24.162,24.12,-0.048,5900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":395,"volume":895,"transactions":9,"vwap":1220},"2026-02-04",24.15,24.205,24.121,24.178,-0.022,{"date":1223,"open":1224,"high":1196,"low":1217,"close":1225,"change":464,"percent_change":385,"volume":1226,"transactions":9,"vwap":1225},"2026-02-03",24.185,24.2,4600,{"date":1228,"open":1229,"high":1196,"low":1229,"close":1196,"change":596,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1196},"2026-02-02",24.17,0.21,3900,{"date":1233,"open":1225,"high":1234,"low":1225,"close":1225,"change":578,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1225},"2026-01-30",24.47,0.33,2000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1212,"change":506,"percent_change":828,"volume":758,"transactions":9,"vwap":1212},"2026-01-29",24.030001,24.3,24.0049992,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":314,"volume":1248,"transactions":9,"vwap":1245},"2026-01-28",24.049999,24.19,24.02,0.056,2200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":506,"volume":1256,"transactions":9,"vwap":1254},"2026-01-27",24.27,24.32,24.1,24.134,-0.016,3300,{"date":1258,"open":1251,"high":1251,"low":1259,"close":1217,"change":437,"percent_change":942,"volume":1260,"transactions":9,"vwap":1217},"2026-01-26",24,3200,{"date":1262,"open":1196,"high":1263,"low":1244,"close":1264,"change":437,"percent_change":942,"volume":737,"transactions":9,"vwap":1264},"2026-01-23",24.28,24.21,{"date":1266,"open":1146,"high":1251,"low":1267,"close":1251,"change":456,"percent_change":1268,"volume":1236,"transactions":9,"vwap":1251},"2026-01-22",23.97,0.37,{"date":1270,"open":1119,"high":1191,"low":1119,"close":1191,"change":1230,"percent_change":720,"volume":1271,"transactions":9,"vwap":1191},"2026-01-21",10800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1267,"change":197,"percent_change":197,"volume":1277,"transactions":9,"vwap":1267},"2026-01-20",23.98,23.996,23.71,11000,{"date":1279,"open":1280,"high":1267,"low":1121,"close":1267,"change":149,"percent_change":1281,"volume":1059,"transactions":9,"vwap":1267},"2026-01-16",23.68,1.61,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":730,"percent_change":1172,"volume":1288,"transactions":9,"vwap":1287},"2026-01-15",23.58,23.72,23.545,23.59,5000,{"date":1290,"open":1291,"high":1076,"low":1292,"close":1076,"change":456,"percent_change":149,"volume":707,"transactions":9,"vwap":1076},"2026-01-14",23.46,23.33,{"date":1294,"open":1101,"high":1101,"low":1295,"close":1296,"change":1297,"percent_change":144,"volume":955,"transactions":9,"vwap":1296},"2026-01-13",23.39,23.4,0.075,{"date":1299,"open":1300,"high":1114,"low":1301,"close":1302,"change":1303,"percent_change":1268,"volume":1147,"transactions":9,"vwap":1302},"2026-01-12",23.34,23.24,23.325,0.085,{"date":1305,"open":1306,"high":1307,"low":1095,"close":1301,"change":596,"percent_change":879,"volume":1308,"transactions":9,"vwap":1301},"2026-01-09",23.3,23.42,13800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":243,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-08",23.262,24.58,23.19,-0.6,39700,{"date":1317,"open":1301,"high":1300,"low":1318,"close":1292,"change":730,"percent_change":1172,"volume":1319,"transactions":9,"vwap":1292},"2026-01-07",23.225,5800,{"date":1321,"open":1322,"high":1323,"low":1077,"close":1095,"change":306,"percent_change":325,"volume":1324,"transactions":9,"vwap":1095},"2026-01-06",23.21,23.35,13500,{"date":1326,"open":1327,"high":1307,"low":1328,"close":1080,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1080},"2026-01-05",23.41,23.2,-0.089,-0.38,13600,{"date":1333,"open":1334,"high":1323,"low":1335,"close":1336,"change":1337,"percent_change":84,"volume":932,"transactions":9,"vwap":1336},"2026-01-02",23.16,23.08,23.349,0.309,{"date":1339,"open":1077,"high":1056,"low":1340,"close":941,"change":395,"percent_change":1089,"volume":1341,"transactions":9,"vwap":941},"2025-12-31",22.93,47100,{"date":1343,"open":1095,"high":1327,"low":1344,"close":1077,"change":1052,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1077},"2025-12-30",23.059999,-0.73,21300,{"date":1348,"open":1327,"high":1349,"low":1306,"close":1306,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1306},"2025-12-29",23.517,-0.206,-0.88,17800,{"date":1354,"open":1355,"high":1287,"low":1301,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-26",23.47,23.506,0.126,0.54,9300,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-12-24",23.255,23.477,23.38,0.057,0.24,6400,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":367,"volume":1374,"transactions":9,"vwap":1372},"2025-12-23",23.651,23.11,23.323,-0.028,6300,{"date":1376,"open":1287,"high":1108,"low":1377,"close":1378,"change":1379,"percent_change":900,"volume":1380,"transactions":9,"vwap":1378},"2025-12-22",23.25,23.351,-0.194,16900,{"date":1382,"open":1114,"high":1383,"low":1114,"close":1286,"change":1384,"percent_change":1385,"volume":1104,"transactions":9,"vwap":1286},"2025-12-19",23.69,0.095,0.41,{"date":1387,"open":1388,"high":1287,"low":1389,"close":1114,"change":114,"percent_change":474,"volume":1367,"transactions":9,"vwap":1114},"2025-12-18",23.51,23.43,{"date":1391,"open":1075,"high":1392,"low":1075,"close":1291,"change":490,"percent_change":206,"volume":985,"transactions":9,"vwap":1291},"2025-12-17",23.73,{"date":1394,"open":1307,"high":1395,"low":1307,"close":1396,"change":1397,"percent_change":954,"volume":918,"transactions":9,"vwap":1396},"2025-12-16",23.82,23.57,0.103,{"date":1399,"open":1107,"high":1107,"low":1364,"close":1400,"change":1401,"percent_change":114,"volume":1402,"transactions":9,"vwap":1400},"2025-12-15",23.467,-0.003,12200,{"date":1404,"open":1102,"high":1102,"low":1355,"close":1355,"change":595,"percent_change":497,"volume":1405,"transactions":9,"vwap":1355},"2025-12-12",7100,{"date":1407,"open":1408,"high":1280,"low":1296,"close":1291,"change":658,"percent_change":395,"volume":1208,"transactions":9,"vwap":1291},"2025-12-11",23.55,{"date":1410,"open":1411,"high":1101,"low":1411,"close":1412,"change":669,"percent_change":1413,"volume":922,"transactions":9,"vwap":1412},"2025-12-10",23.312,23.48,0.47,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":306,"percent_change":325,"volume":767,"transactions":9,"vwap":1418},"2025-12-09",23.28,23.53,23.37,{"date":1420,"open":1421,"high":1076,"low":1334,"close":1296,"change":561,"percent_change":456,"volume":1422,"transactions":9,"vwap":1296},"2025-12-08",23.31,16700,{"date":1424,"open":1408,"high":1408,"low":1425,"close":1364,"change":243,"percent_change":1314,"volume":1426,"transactions":9,"vwap":1364},"2025-12-05",23.188,4000,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":464,"percent_change":385,"volume":1248,"transactions":9,"vwap":1430},"2025-12-04",23.32,23.52,{"date":1432,"open":1433,"high":1396,"low":1433,"close":1396,"change":296,"percent_change":234,"volume":1434,"transactions":9,"vwap":1396},"2025-12-03",23.489,700,{"date":1436,"open":1056,"high":1103,"low":1056,"close":1437,"change":1385,"percent_change":1438,"volume":858,"transactions":9,"vwap":1437},"2025-12-02",23.54,1.77,{"date":1440,"open":1441,"high":1323,"low":953,"close":1077,"change":1442,"percent_change":1443,"volume":802,"transactions":9,"vwap":1077},"2025-12-01",23.29,-0.42,-1.78,{"date":1445,"open":1408,"high":1408,"low":1408,"close":1408,"change":109,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1408},"2025-11-28",0.26,300,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1076,"change":297,"percent_change":1200,"volume":974,"transactions":9,"vwap":1076},"2025-11-26",23.27,23.56,{"date":1453,"open":1307,"high":1454,"low":1455,"close":1323,"change":205,"percent_change":696,"volume":1456,"transactions":9,"vwap":1323},"2025-11-25",23.682,23.258,15900,{"date":1458,"open":1107,"high":1459,"low":1114,"close":1114,"change":197,"percent_change":197,"volume":762,"transactions":9,"vwap":1114},"2025-11-24",23.7,{"date":1461,"open":1114,"high":1396,"low":1462,"close":1114,"change":1463,"percent_change":533,"volume":1464,"transactions":9,"vwap":1114},"2025-11-21",23.22,-0.115,8500,{"date":1466,"open":1327,"high":1467,"low":1327,"close":1468,"change":1469,"percent_change":465,"volume":1208,"transactions":9,"vwap":1468},"2025-11-20",23.84,23.565,-0.055,{"date":1471,"open":1108,"high":1472,"low":1075,"close":1103,"change":395,"percent_change":1330,"volume":1156,"transactions":9,"vwap":1103},"2025-11-19",23.806,{"date":1474,"open":1475,"high":1267,"low":1476,"close":1276,"change":1477,"percent_change":1011,"volume":670,"transactions":9,"vwap":1276},"2025-11-18",23.85,23.645,-0.277,{"date":1479,"open":1480,"high":1481,"low":1475,"close":1481,"change":1482,"percent_change":579,"volume":1483,"transactions":9,"vwap":1481},"2025-11-17",23.946,23.987,0.087,1400,{"date":1485,"open":1475,"high":1486,"low":1285,"close":1487,"change":561,"percent_change":578,"volume":818,"transactions":9,"vwap":1487},"2025-11-14",23.951,23.9,{"date":1489,"open":1490,"high":1490,"low":1093,"close":1491,"change":367,"percent_change":602,"volume":1053,"transactions":9,"vwap":1491},"2025-11-13",24.094999,23.88,{"date":1493,"open":1267,"high":1183,"low":1494,"close":1259,"change":225,"percent_change":1495,"volume":889,"transactions":9,"vwap":1259},"2025-11-12",23.91,-0.91,{"date":1497,"open":1259,"high":1154,"low":1475,"close":1113,"change":1137,"percent_change":1498,"volume":922,"transactions":9,"vwap":1113},"2025-11-11",0.83,{"date":1500,"open":1501,"high":1502,"low":1119,"close":1246,"change":1503,"percent_change":1504,"volume":732,"transactions":9,"vwap":1246},"2025-11-10",23.95,24.147,0.166,0.7,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-11-07",24.070999,23.81,23.854,-0.296,-1.23,11700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1217,"change":681,"percent_change":1518,"volume":814,"transactions":9,"vwap":1217},"2025-11-06",23.96,24.374,23.93,0.62,{"date":1520,"open":1494,"high":1259,"low":1494,"close":1259,"change":197,"percent_change":197,"volume":1521,"transactions":9,"vwap":1259},"2025-11-05",3100,{"date":1523,"open":1259,"high":1253,"low":1524,"close":1259,"change":1379,"percent_change":784,"volume":1046,"transactions":9,"vwap":1259},"2025-11-04",23.92,{"date":1526,"open":1133,"high":1133,"low":1253,"close":1527,"change":1528,"percent_change":522,"volume":1529,"transactions":9,"vwap":1527},"2025-11-03",24.194,-0.076,2400,{"date":1531,"open":1212,"high":1251,"low":1532,"close":1251,"change":1533,"percent_change":351,"volume":767,"transactions":9,"vwap":1251},"2025-10-31",24.059999,0.067,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":762,"transactions":9,"vwap":1537},"2025-10-30",24.52,24.203,-0.268,-1.1,{"date":1541,"open":1134,"high":1134,"low":1229,"close":1542,"change":1543,"percent_change":188,"volume":1544,"transactions":9,"vwap":1542},"2025-10-29",24.471,-0.059,12500,{"date":1546,"open":1547,"high":1548,"low":1240,"close":1192,"change":314,"percent_change":1549,"volume":767,"transactions":9,"vwap":1192},"2025-10-28",24.478,24.546,0.95,{"date":1551,"open":1126,"high":1552,"low":1144,"close":1240,"change":596,"percent_change":1230,"volume":1374,"transactions":9,"vwap":1240},"2025-10-27",24.4,{"date":1554,"open":1140,"high":1555,"low":1196,"close":1196,"change":490,"percent_change":1556,"volume":1167,"transactions":9,"vwap":1196},"2025-10-24",24.492,-0.45,{"date":1558,"open":1154,"high":1559,"low":1154,"close":1154,"change":1560,"percent_change":225,"volume":823,"transactions":9,"vwap":1154},"2025-10-23",24.455,-0.053,{"date":1562,"open":1198,"high":1563,"low":1190,"close":1564,"change":1565,"percent_change":1058,"volume":751,"transactions":9,"vwap":1564},"2025-10-22",24.416,24.413,-0.127,{"date":1567,"open":1552,"high":1568,"low":1569,"close":1568,"change":1137,"percent_change":269,"volume":1260,"transactions":9,"vwap":1568},"2025-10-21",24.54,24.379,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":561,"percent_change":578,"volume":648,"transactions":9,"vwap":1574},"2025-10-20",24.296,24.415,24.34,{"date":1576,"open":1146,"high":1577,"low":1146,"close":1252,"change":197,"percent_change":197,"volume":751,"transactions":9,"vwap":1252},"2025-10-17",24.355,{"date":1579,"open":1252,"high":1580,"low":1252,"close":1252,"change":197,"percent_change":197,"volume":758,"transactions":9,"vwap":1252},"2025-10-16",24.49,{"date":1582,"open":1583,"high":1190,"low":1178,"close":1252,"change":658,"percent_change":765,"volume":1584,"transactions":9,"vwap":1252},"2025-10-15",24.375,5500,{"date":1586,"open":1536,"high":1536,"low":1574,"close":1574,"change":771,"percent_change":907,"volume":1374,"transactions":9,"vwap":1574},"2025-10-14",{"date":1588,"open":1234,"high":1192,"low":1234,"close":1192,"change":968,"percent_change":1504,"volume":1589,"transactions":9,"vwap":1192},"2025-10-13",800,{"date":1591,"open":1490,"high":1170,"low":1490,"close":1154,"change":719,"percent_change":1592,"volume":918,"transactions":9,"vwap":1154},"2025-10-10",0.79,{"date":1594,"open":1240,"high":1140,"low":1128,"close":1229,"change":1595,"percent_change":1596,"volume":1405,"transactions":9,"vwap":1229},"2025-10-09",-0.117,-0.48,{"date":1598,"open":1113,"high":1140,"low":1113,"close":1599,"change":1600,"percent_change":395,"volume":762,"transactions":9,"vwap":1599},"2025-10-08",24.287,-0.023,{"date":1602,"open":1146,"high":1136,"low":1603,"close":1604,"change":658,"percent_change":765,"volume":1605,"transactions":9,"vwap":1604},"2025-10-07",24.24,24.31,7900,{"date":1607,"open":1144,"high":27,"low":1144,"close":1150,"change":835,"percent_change":1608,"volume":1529,"transactions":9,"vwap":1150},"2025-10-06",-0.65,{"date":1610,"open":1154,"high":1611,"low":1154,"close":1580,"change":596,"percent_change":1137,"volume":1260,"transactions":9,"vwap":1580},"2025-10-03",24.55,{"date":1613,"open":1568,"high":1614,"low":1245,"close":1197,"change":243,"percent_change":1071,"volume":1615,"transactions":9,"vwap":1197},"2025-10-02",24.75,18700,{"date":1617,"open":1140,"high":1312,"low":1113,"close":1312,"change":109,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1312},"2025-10-01",{"date":1619,"open":1251,"high":1192,"low":1251,"close":1536,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1536},"2025-09-30",0.222,0.91,18300,{"date":1624,"open":1229,"high":1552,"low":1229,"close":1625,"change":1626,"percent_change":395,"volume":697,"transactions":9,"vwap":1625},"2025-09-29",24.298,-0.021,{"date":1628,"open":1217,"high":1252,"low":1217,"close":1629,"change":1630,"percent_change":-6,"volume":1631,"transactions":9,"vwap":1629},"2025-09-26",24.319,-0.001,2500,{"date":1633,"open":1190,"high":1170,"low":1634,"close":1252,"change":490,"percent_change":1556,"volume":802,"transactions":9,"vwap":1252},"2025-09-25",24.08,{"date":1636,"open":1637,"high":1580,"low":1637,"close":1170,"change":775,"percent_change":55,"volume":751,"transactions":9,"vwap":1170},"2025-09-24",24.381,{"date":1639,"open":1251,"high":1192,"low":1225,"close":1604,"change":771,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1604},"2025-09-23",-0.78,11900,{"date":1643,"open":1552,"high":1136,"low":1240,"close":1136,"change":296,"percent_change":775,"volume":791,"transactions":9,"vwap":1136},"2025-09-22",{"date":1645,"open":1170,"high":1234,"low":1646,"close":1234,"change":561,"percent_change":578,"volume":1374,"transactions":9,"vwap":1234},"2025-09-19",24.337,{"date":1648,"open":1113,"high":1133,"low":1113,"close":1133,"change":578,"percent_change":1235,"volume":1649,"transactions":9,"vwap":1133},"2025-09-18",5300,{"date":1651,"open":1629,"high":1126,"low":1191,"close":1126,"change":730,"percent_change":1385,"volume":1652,"transactions":9,"vwap":1126},"2025-09-17",9400,{"date":1654,"open":1212,"high":1251,"low":1212,"close":1251,"change":296,"percent_change":775,"volume":664,"transactions":9,"vwap":1251},"2025-09-16",{"date":1656,"open":1263,"high":1574,"low":1657,"close":1603,"change":109,"percent_change":124,"volume":683,"transactions":9,"vwap":1603},"2025-09-15",24.167,{"date":1659,"open":1196,"high":1144,"low":1217,"close":1191,"change":197,"percent_change":197,"volume":1660,"transactions":9,"vwap":1191},"2025-09-12",7000,{"date":1662,"open":1217,"high":1251,"low":1663,"close":1191,"change":681,"percent_change":1518,"volume":985,"transactions":9,"vwap":1191},"2025-09-11",24.11,{"date":1665,"open":1217,"high":1666,"low":1667,"close":1239,"change":596,"percent_change":1230,"volume":895,"transactions":9,"vwap":1239},"2025-09-10",24.159,24.01,{"date":1669,"open":1204,"high":1204,"low":1670,"close":1274,"change":474,"percent_change":1052,"volume":1374,"transactions":9,"vwap":1274},"2025-09-09",23.89,{"date":1672,"open":1673,"high":1674,"low":1670,"close":1246,"change":497,"percent_change":968,"volume":1675,"transactions":9,"vwap":1246},"2025-09-08",23.961,24.119,12900,{"date":1677,"open":1678,"high":1259,"low":1285,"close":1274,"change":681,"percent_change":1679,"volume":755,"transactions":9,"vwap":1274},"2025-09-05",23.87,0.63,{"date":1681,"open":1102,"high":1119,"low":1682,"close":1119,"change":1683,"percent_change":879,"volume":758,"transactions":9,"vwap":1119},"2025-09-04",23.65,0.053,{"date":1685,"open":1686,"high":1686,"low":1682,"close":1687,"change":1688,"percent_change":1358,"volume":676,"transactions":9,"vwap":1687},"2025-09-03",23.818,23.777,0.127,{"date":1690,"open":1280,"high":1691,"low":1284,"close":1682,"change":527,"percent_change":958,"volume":1660,"transactions":9,"vwap":1682},"2025-09-02",23.795,{"date":1693,"open":1694,"high":1695,"low":1388,"close":1284,"change":736,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1284},"2025-08-29",24.14,24.278,-2.64,47000,{"date":1699,"open":1611,"high":1611,"low":1113,"close":1113,"change":497,"percent_change":968,"volume":1700,"transactions":9,"vwap":1113},"2025-08-28",1700,{"date":1702,"open":1244,"high":1263,"low":1244,"close":1191,"change":447,"percent_change":345,"volume":1544,"transactions":9,"vwap":1191},"2025-08-27",{"date":1704,"open":1136,"high":1611,"low":1259,"close":1259,"change":188,"percent_change":1705,"volume":683,"transactions":9,"vwap":1259},"2025-08-26",-0.99,{"date":1707,"open":1126,"high":1708,"low":1603,"close":1603,"change":765,"percent_change":1006,"volume":1053,"transactions":9,"vwap":1603},"2025-08-25",24.572,{"date":1710,"open":1611,"high":1711,"low":1252,"close":1252,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1252},"2025-08-22",24.69,-0.34,-1.38,6600,{"date":1716,"open":1717,"high":178,"low":1718,"close":1718,"change":243,"percent_change":368,"volume":1719,"transactions":9,"vwap":1718},"2025-08-21",24.683,24.66,38600,{"date":1721,"open":1580,"high":1722,"low":1580,"close":1722,"change":1723,"percent_change":1724,"volume":1660,"transactions":9,"vwap":1722},"2025-08-20",24.8,0.415,1.7,{"date":1726,"open":1196,"high":1552,"low":1225,"close":1727,"change":1728,"percent_change":596,"volume":889,"transactions":9,"vwap":1727},"2025-08-19",24.385,0.013,{"date":1730,"open":1140,"high":1140,"low":1731,"close":1732,"change":1733,"percent_change":456,"volume":1700,"transactions":9,"vwap":1732},"2025-08-18",24.325,24.372,0.022,{"date":1735,"open":1580,"high":1736,"low":1240,"close":1737,"change":894,"percent_change":561,"volume":823,"transactions":9,"vwap":1737},"2025-08-15",24.51,24.35,{"date":1739,"open":1154,"high":1154,"low":1146,"close":1740,"change":695,"percent_change":1089,"volume":806,"transactions":9,"vwap":1740},"2025-08-14",24.345,{"date":1742,"open":1245,"high":1197,"low":1663,"close":1197,"change":1743,"percent_change":1744,"volume":974,"transactions":9,"vwap":1197},"2025-08-13",0.325,1.35,{"date":1746,"open":1747,"high":1748,"low":1515,"close":1748,"change":447,"percent_change":345,"volume":1521,"transactions":9,"vwap":1748},"2025-08-12",24.035,24.115,{"date":1750,"open":1501,"high":1253,"low":1751,"close":1752,"change":1753,"percent_change":1058,"volume":1754,"transactions":9,"vwap":1752},"2025-08-11",23.831,23.935,-0.125,4700,{"date":1756,"open":1285,"high":1532,"low":1383,"close":1532,"change":681,"percent_change":1679,"volume":697,"transactions":9,"vwap":1532},"2025-08-08",{"date":1758,"open":1246,"high":1246,"low":1494,"close":1494,"change":437,"percent_change":942,"volume":811,"transactions":9,"vwap":1494},"2025-08-07",{"date":1760,"open":1761,"high":1761,"low":1762,"close":1267,"change":1763,"percent_change":1200,"volume":697,"transactions":9,"vwap":1267},"2025-08-06",23.99,23.762,0.142,{"date":1765,"open":1766,"high":1176,"low":1767,"close":1767,"change":1768,"percent_change":1712,"volume":1374,"transactions":9,"vwap":1767},"2025-08-05",23.895,23.828,-0.082,{"date":1770,"open":1475,"high":1667,"low":1475,"close":1494,"change":1771,"percent_change":134,"volume":1256,"transactions":9,"vwap":1494},"2025-08-04",0.185,{"date":1773,"open":1115,"high":1774,"low":1418,"close":1775,"change":1776,"percent_change":771,"volume":1260,"transactions":9,"vwap":1775},"2025-08-01",23.819,23.725,-0.045,{"date":1778,"open":1412,"high":1115,"low":1080,"close":1115,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1115},"2025-07-31",0.52,2.24,34500,{"date":1783,"open":1784,"high":1101,"low":1377,"close":1377,"change":490,"percent_change":206,"volume":955,"transactions":9,"vwap":1377},"2025-07-30",23.405,{"date":1786,"open":1787,"high":1787,"low":1301,"close":1075,"change":775,"percent_change":1779,"volume":985,"transactions":9,"vwap":1075},"2025-07-29",23.395,{"date":1789,"open":1408,"high":1408,"low":1334,"close":1301,"change":1790,"percent_change":907,"volume":1288,"transactions":9,"vwap":1301},"2025-07-28",-0.18,{"date":1792,"open":1101,"high":1101,"low":1364,"close":1307,"change":1793,"percent_change":968,"volume":1288,"transactions":9,"vwap":1307},"2025-07-25",0.039,{"date":1795,"open":1364,"high":1796,"low":1364,"close":1797,"change":289,"percent_change":197,"volume":1798,"transactions":9,"vwap":1797},"2025-07-24",23.528,23.381,3000,{"date":1800,"open":1801,"high":1076,"low":1306,"close":1364,"change":197,"percent_change":197,"volume":1802,"transactions":9,"vwap":1364},"2025-07-23",23.378,17100,{"date":1804,"open":1306,"high":1296,"low":1306,"close":1364,"change":578,"percent_change":614,"volume":1090,"transactions":9,"vwap":1364},"2025-07-22",{"date":1806,"open":1364,"high":1364,"low":1301,"close":1306,"change":658,"percent_change":395,"volume":1046,"transactions":9,"vwap":1306},"2025-07-21",{"date":1808,"open":1377,"high":1787,"low":1377,"close":1429,"change":596,"percent_change":1230,"volume":829,"transactions":9,"vwap":1429},"2025-07-18",{"date":1810,"open":1306,"high":1811,"low":1462,"close":1450,"change":306,"percent_change":325,"volume":1059,"transactions":9,"vwap":1450},"2025-07-17",23.343,{"date":1813,"open":1292,"high":1814,"low":1377,"close":1306,"change":296,"percent_change":234,"volume":676,"transactions":9,"vwap":1306},"2025-07-16",23.476,{"date":1816,"open":1817,"high":1412,"low":1462,"close":1450,"change":765,"percent_change":1712,"volume":1201,"transactions":9,"vwap":1450},"2025-07-15",23.44,{"date":1819,"open":1323,"high":1418,"low":1462,"close":1323,"change":437,"percent_change":1820,"volume":1156,"transactions":9,"vwap":1323},"2025-07-14",-0.26,{"date":1822,"open":1451,"high":1451,"low":1323,"close":1327,"change":835,"percent_change":1823,"volume":683,"transactions":9,"vwap":1327},"2025-07-11",-0.68,{"date":1825,"open":1101,"high":1287,"low":1826,"close":1396,"change":234,"percent_change":776,"volume":629,"transactions":9,"vwap":1396},"2025-07-10",23.373,{"date":1828,"open":1429,"high":1682,"low":1429,"close":1817,"change":775,"percent_change":1829,"volume":818,"transactions":9,"vwap":1817},"2025-07-09",0.51,{"date":1831,"open":1418,"high":1418,"low":1462,"close":1429,"change":595,"percent_change":497,"volume":829,"transactions":9,"vwap":1429},"2025-07-08",{"date":1833,"open":1076,"high":1076,"low":1095,"close":1421,"change":835,"percent_change":1823,"volume":818,"transactions":9,"vwap":1421},"2025-07-07",{"date":1835,"open":1412,"high":1430,"low":1418,"close":1355,"change":1836,"percent_change":464,"volume":1754,"transactions":9,"vwap":1355},"2025-07-03",-0.012,{"date":1838,"open":1101,"high":1101,"low":1292,"close":1839,"change":1840,"percent_change":879,"volume":1841,"transactions":9,"vwap":1839},"2025-07-02",23.482,0.052,9100,{"date":1843,"open":1418,"high":1114,"low":1323,"close":1389,"change":681,"percent_change":1844,"volume":635,"transactions":9,"vwap":1389},"2025-07-01",0.64,{"date":1846,"open":1327,"high":1076,"low":1080,"close":1416,"change":438,"percent_change":1011,"volume":1847,"transactions":9,"vwap":1416},"2025-06-30",32600,{"date":1849,"open":1850,"high":1851,"low":1408,"close":1408,"change":306,"percent_change":325,"volume":823,"transactions":9,"vwap":1408},"2025-06-27",23.64,23.699,{"date":1853,"open":1682,"high":1682,"low":1284,"close":1284,"change":658,"percent_change":765,"volume":1641,"transactions":9,"vwap":1284},"2025-06-26",{"date":1855,"open":1856,"high":1857,"low":1284,"close":1108,"change":561,"percent_change":578,"volume":737,"transactions":9,"vwap":1108},"2025-06-25",23.63,23.644,{"date":1859,"open":1860,"high":1280,"low":1430,"close":1284,"change":497,"percent_change":968,"volume":1861,"transactions":9,"vwap":1284},"2025-06-24",23.66,13400,{"date":1863,"open":1108,"high":1682,"low":1437,"close":1437,"change":197,"percent_change":197,"volume":1256,"transactions":9,"vwap":1437},"2025-06-23",{"date":1865,"open":1285,"high":1115,"low":1417,"close":1437,"change":765,"percent_change":1712,"volume":974,"transactions":9,"vwap":1437},"2025-06-20",{"date":1867,"open":1285,"high":1868,"low":1451,"close":1103,"change":437,"percent_change":942,"volume":1869,"transactions":9,"vwap":1103},"2025-06-18",23.833,13700,{"date":1871,"open":1103,"high":1383,"low":1430,"close":1280,"change":234,"percent_change":776,"volume":955,"transactions":9,"vwap":1280},"2025-06-17",{"date":1873,"open":1459,"high":1459,"low":1408,"close":1408,"change":296,"percent_change":234,"volume":1226,"transactions":9,"vwap":1408},"2025-06-16",{"date":1875,"open":1451,"high":1287,"low":1412,"close":1430,"change":474,"percent_change":1052,"volume":1226,"transactions":9,"vwap":1430},"2025-06-13",{"date":1877,"open":1408,"high":1284,"low":1412,"close":1451,"change":578,"percent_change":614,"volume":858,"transactions":9,"vwap":1451},"2025-06-12",{"date":1879,"open":1102,"high":1102,"low":1880,"close":1412,"change":835,"percent_change":1823,"volume":1359,"transactions":9,"vwap":1412},"2025-06-11",23.455,{"date":1882,"open":1682,"high":1276,"low":1408,"close":1850,"change":578,"percent_change":614,"volume":1426,"transactions":9,"vwap":1850},"2025-06-10",{"date":1884,"open":1396,"high":1885,"low":1430,"close":1451,"change":1886,"percent_change":968,"volume":683,"transactions":9,"vwap":1451},"2025-06-09",23.793,0.041,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":464,"volume":1319,"transactions":9,"vwap":1891},"2025-06-06",23.796,23.798,23.519,-0.011,{"date":1894,"open":1205,"high":1102,"low":1417,"close":1417,"change":114,"percent_change":474,"volume":864,"transactions":9,"vwap":1417},"2025-06-05",{"date":1896,"open":1205,"high":1395,"low":1437,"close":1437,"change":1469,"percent_change":465,"volume":1897,"transactions":9,"vwap":1437},"2025-06-04",6200,{"date":1899,"open":1205,"high":1487,"low":1408,"close":1900,"change":1469,"percent_change":465,"volume":1405,"transactions":9,"vwap":1900},"2025-06-03",23.595,{"date":1902,"open":1115,"high":1115,"low":1891,"close":1682,"change":1903,"percent_change":1904,"volume":653,"transactions":9,"vwap":1682},"2025-06-02",-0.28,-1.17,{"date":1906,"open":1263,"high":1263,"low":1395,"close":1517,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1517},"2025-05-30",-0.387,-1.59,40500,{"date":1911,"open":1252,"high":1574,"low":1472,"close":1912,"change":1913,"percent_change":235,"volume":653,"transactions":9,"vwap":1912},"2025-05-29",24.317,0.147,{"date":1915,"open":1094,"high":1150,"low":1094,"close":1229,"change":1366,"percent_change":48,"volume":1521,"transactions":9,"vwap":1229},"2025-05-28",{"date":1917,"open":1229,"high":1225,"low":1517,"close":1517,"change":437,"percent_change":942,"volume":1483,"transactions":9,"vwap":1517},"2025-05-27",{"date":1919,"open":1682,"high":1761,"low":1108,"close":1761,"change":1920,"percent_change":1921,"volume":1156,"transactions":9,"vwap":1761},"2025-05-23",0.434,1.84,{"date":1923,"open":1183,"high":1183,"low":1101,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-05-22",23.556,-0.521,-2.16,8300,{"date":1929,"open":1113,"high":1113,"low":1239,"close":1930,"change":1600,"percent_change":205,"volume":802,"transactions":9,"vwap":1930},"2025-05-21",24.077,{"date":1932,"open":1212,"high":1933,"low":1127,"close":1253,"change":1934,"percent_change":437,"volume":697,"transactions":9,"vwap":1253},"2025-05-20",24.293,-0.014,{"date":1936,"open":1568,"high":1568,"low":1532,"close":1937,"change":1938,"percent_change":1443,"volume":1939,"transactions":9,"vwap":1937},"2025-05-19",24.114,-0.436,10500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1611,"change":681,"percent_change":235,"volume":1927,"transactions":9,"vwap":1611},"2025-05-16",24.508,24.59,24.324,{"date":1946,"open":1187,"high":1187,"low":1737,"close":1552,"change":506,"percent_change":828,"volume":1248,"transactions":9,"vwap":1552},"2025-05-15",{"date":1948,"open":1949,"high":1950,"low":1234,"close":1234,"change":828,"percent_change":1904,"volume":1214,"transactions":9,"vwap":1234},"2025-05-14",24.48,24.7,{"date":1952,"open":1953,"high":1953,"low":1611,"close":1953,"change":658,"percent_change":765,"volume":1464,"transactions":9,"vwap":1953},"2025-05-13",24.76,{"date":1955,"open":1956,"high":1957,"low":1162,"close":1957,"change":124,"percent_change":91,"volume":707,"transactions":9,"vwap":1957},"2025-05-12",24.71,24.78,{"date":1959,"open":1126,"high":1960,"low":1251,"close":1192,"change":835,"percent_change":1608,"volume":1961,"transactions":9,"vwap":1192},"2025-05-09",24.808,11300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1711,"change":1768,"percent_change":1006,"volume":1156,"transactions":9,"vwap":1711},"2025-05-08",24.84,24.88,24.6,{"date":1968,"open":1614,"high":1969,"low":1966,"close":1970,"change":1971,"percent_change":968,"volume":1972,"transactions":9,"vwap":1970},"2025-05-07",24.87,24.772,0.042,15100,{"date":1974,"open":1711,"high":1975,"low":1263,"close":1975,"change":497,"percent_change":423,"volume":683,"transactions":9,"vwap":1975},"2025-05-06",24.73,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1711,"change":578,"percent_change":1235,"volume":1053,"transactions":9,"vwap":1711},"2025-05-05",24.61,24.72,24.405,{"date":1982,"open":1170,"high":1614,"low":1126,"close":1978,"change":1366,"percent_change":1983,"volume":659,"transactions":9,"vwap":1978},"2025-05-02",0.98,{"date":1985,"open":1280,"high":1170,"low":1355,"close":1126,"change":1986,"percent_change":1987,"volume":981,"transactions":9,"vwap":1126},"2025-05-01",0.93,3.97,{"date":1989,"open":1101,"high":1475,"low":1817,"close":1817,"change":188,"percent_change":1990,"volume":1167,"transactions":9,"vwap":1817},"2025-04-30",-1.01,{"date":1992,"open":1392,"high":1993,"low":1994,"close":1280,"change":1193,"percent_change":1995,"volume":1231,"transactions":9,"vwap":1280},"2025-04-29",23.787,23.492,0.57,{"date":1997,"open":1670,"high":1998,"low":1377,"close":1286,"change":1999,"percent_change":730,"volume":629,"transactions":9,"vwap":1286},"2025-04-28",23.937,0.023,{"date":2001,"open":1467,"high":1120,"low":1388,"close":2002,"change":2003,"percent_change":596,"volume":653,"transactions":9,"vwap":2002},"2025-04-25",23.522,0.012,{"date":2005,"open":1094,"high":1094,"low":2006,"close":1388,"change":2007,"percent_change":62,"volume":1256,"transactions":9,"vwap":1388},"2025-04-24",23.485,0.276,{"date":2009,"open":2010,"high":1761,"low":2011,"close":2012,"change":2013,"percent_change":1903,"volume":970,"transactions":9,"vwap":2012},"2025-04-23",23.731,23.030001,23.234,-0.066,{"date":182,"open":1371,"high":1459,"low":1050,"close":1306,"change":719,"percent_change":269,"volume":1754,"transactions":9,"vwap":1306}]