[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAWG":3,"homepage-market-summary":26,"stock-historical-SAWG":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SAWG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AAM Sawgrass US Large Cap Quality Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2419,0.06085,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.15,25.0126,0.1374,0.55,219,20.063999,562.0408685258964,100,548,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,155,159,163],{"ticker":152,"name":153,"price":154,"change":20,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":156,"name":157,"price":158,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":17,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},18.39,462,168472.258,36.7,"2025-04-24",[179,182,189,196,202,209,217,226,235,243,252,261,269,275,282,291,300,311,320,327,335,344,350,357,366,374,381,387,393,400,408,415,423,431,438,445,452,459,466,474,482,489,496,504,512,520,528,536,545,553,560,569,576,585,592,601,610,618,627,636,642,650,657,662,666,670,676,682,688,695,699,705,712,721,726,732,739,744,749,754,759,765,769,775,779,785,790,796,800,805,810,815,820,826,831,836,841,848,853,858,863,870,877,883,888,892,897,902,907,912,917,921,925,929,934,939,943,949,954,959,964,969,973,978,981,987,992,997,1001,1006,1011,1015,1018,1022,1027,1031,1035,1040,1045,1049,1055,1060,1063,1068,1072,1077,1082,1087,1092,1096,1100,1104,1109,1114,1119,1124,1129,1134,1138,1142,1146,1150,1154,1159,1164,1168,1173,1177,1183,1186,1191,1195,1199,1205,1209,1213,1217,1223,1230,1235,1237,1241,1245,1250,1254,1258,1262,1267,1271,1275,1278,1282,1287,1291,1295,1300,1303,1307,1311,1316,1321,1326,1329,1332,1337,1341,1345,1349,1352,1355,1358,1362,1367,1372,1374,1379,1384,1388,1393,1398,1401,1404,1408,1411,1417,1421,1427,1432,1437,1442,1447,1453,1458,1462,1466,1470,1474,1479,1483,1486,1491,1496,1500,1504,1509,1513,1516,1521,1524,1526,1531,1534,1539,1542,1549,1555,1560,1564,1570,1574,1578,1582,1585,1589,1591,1595,1598,1602,1605,1610,1615,1618,1623,1628,1631,1635,1640,1645,1648,1651,1655,1659,1663,1667,1671,1676,1680,1683,1686,1690,1695,1700,1704,1709,1713,1717,1721,1726,1731,1735,1740,1743,1747,1751,1755,1759,1764,1767,1771,1775,1780,1785,1790,1794,1797,1800,1804,1808,1811,1815,1819,1822,1825,1828,1833,1837,1840,1843,1846,1850,1855,1860,1863,1866,1871,1876,1880,1883,1888,1891,1895,1898,1902,1908,1912,1915,1920,1923,1927,1931,1935,1939,1942,1947,1951,1955,1959,1963,1967,1971,1974,1978,1981,1986,1989],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},14,25.1514,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",0.1734,0.7,15,13,24.9418,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":34,"volume":193,"transactions":194,"vwap":195},"2026-10-02",24.8392,0.1444,169,18,24.9316,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":187,"transactions":187,"vwap":201},"2026-10-01",24.6948,0.0467,0.19,24.7061,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":186,"vwap":208},"2026-09-30",24.6481,0.0981,0.4,27,24.6644,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",24.55,-0.023,-0.09,126,12,24.5537,{"date":218,"open":211,"high":219,"low":211,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",24.67,24.573,-0.167,-0.68,1380,20,24.6175,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.62,24.74,0.0712,0.29,695,25,24.7012,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",24.6688,0.0738,0.3,835,37,24.5703,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",24.61,24.595,-0.235,-0.95,646,22,24.6092,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":92,"volume":258,"transactions":259,"vwap":260},"2026-09-22",24.81,24.86,24.83,0.1248,4345,41,24.82,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":186,"vwap":268},"2026-09-21",24.66,24.7052,0.454,1.87,119,24.6469,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":186,"transactions":215,"vwap":274},"2026-09-18",24.2512,0.0517,0.21,24.2385,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":280,"vwap":281},"2026-09-17",24.1995,0.3345,1.4,11,24.1353,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":186,"vwap":290},"2026-09-16",23.88,23.82,23.865,-0.0061,-0.03,561,23.8622,{"date":292,"open":284,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",23.89,23.8711,-0.1651,-0.69,330,17,23.8876,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",23.96,24.09,23.94,24.0362,-0.0702,-0.29,1313,23,24.0272,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":186,"vwap":319},"2026-09-11",24.12,24.15,24.1064,0.1724,0.72,677,24.1356,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":280,"vwap":326},"2026-09-10",23.934,-0.162,-0.67,89,23.9837,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":186,"vwap":334},"2026-09-09",24.11,24.096,-0.1157,-0.48,235,24.1084,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":186,"vwap":343},"2026-09-08",24.27,24.31,24.2117,-0.1583,-0.65,413,24.2902,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":-6,"volume":348,"transactions":215,"vwap":349},"2026-09-04",24.37,-0.0005,266,24.3703,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":180,"vwap":356},"2026-09-03",24.3705,0.1719,0.71,54,24.3732,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",24.19,24.1986,0.0393,0.16,305,16,24.1929,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":186,"vwap":373},"2026-09-01",24.22,24.1593,-0.2107,-0.86,598,24.1802,{"date":375,"open":338,"high":346,"low":338,"close":346,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",-0.0777,-0.32,1512,21,24.3419,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":296,"volume":385,"transactions":187,"vwap":386},"2026-08-28",24.4477,-0.1703,50,24.5778,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":186,"transactions":215,"vwap":392},"2026-08-27",24.618,0.1483,0.61,24.5512,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":99,"transactions":180,"vwap":399},"2026-08-26",24.46,24.4697,0.0276,0.11,24.4584,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":186,"vwap":407},"2026-08-25",24.41,24.4421,0.1384,0.57,265,24.4161,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":364,"vwap":414},"2026-08-24",24.3037,-0.0163,-0.07,92,24.2949,{"date":416,"open":338,"high":417,"low":338,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":224,"vwap":422},"2026-08-21",24.33,24.32,0.1297,0.54,1257,24.3267,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",24.1903,-0.1405,-0.58,72,19,24.2732,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":224,"vwap":437},"2026-08-19",24.3308,-0.0609,-0.25,174,24.3744,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":215,"vwap":444},"2026-08-18",24.3917,-0.2035,-0.83,81,24.4265,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":180,"vwap":451},"2026-08-17",24.5952,-0.0588,-0.24,62,24.6319,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":187,"vwap":458},"2026-08-14",24.654,-0.106,-0.43,60,24.6435,{"date":460,"open":461,"high":254,"low":462,"close":462,"change":463,"percent_change":98,"volume":464,"transactions":298,"vwap":465},"2026-08-13",24.77,24.76,0.13,1510,24.7883,{"date":467,"open":468,"high":469,"low":228,"close":468,"change":470,"percent_change":133,"volume":471,"transactions":472,"vwap":473},"2026-08-12",24.63,24.68,0.1134,11210,75,24.6398,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":250,"vwap":481},"2026-08-11",24.69,24.5166,-0.1361,-0.55,1023,24.6038,{"date":483,"open":476,"high":476,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":379,"vwap":488},"2026-08-10",24.6527,-0.1478,-0.6,633.217,24.6904,{"date":490,"open":491,"high":492,"low":229,"close":492,"change":493,"percent_change":55,"volume":494,"transactions":187,"vwap":495},"2026-08-07",24.78,24.8005,0.1099,310,24.7572,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":298,"vwap":503},"2026-08-06",24.73,24.6906,-0.0942,-0.38,356,24.7297,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":224,"vwap":511},"2026-08-05",24.96,24.7848,-0.0366,-0.15,507,24.8841,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":298,"vwap":519},"2026-08-04",24.535,24.8214,0.516,2.12,289,24.5891,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":186,"vwap":527},"2026-08-03",24.21,24.3054,0.2423,1.01,230,24.2118,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":187,"vwap":535},"2026-07-31",23.86,24.0631,0.1252,0.52,212,23.8951,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":429,"vwap":544},"2026-07-30",23.78,23.9379,23.76,0.3722,1.58,766,23.7753,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":180,"vwap":552},"2026-07-29",23.66,23.5657,-0.3627,-1.52,410,23.6325,{"date":554,"open":540,"high":555,"low":540,"close":556,"change":557,"percent_change":85,"volume":558,"transactions":379,"vwap":559},"2026-07-28",23.98,23.9284,0.0515,1031,23.85,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":309,"vwap":568},"2026-07-27",23.87,23.8769,23.77,0.0243,0.1,822,23.8457,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":213,"volume":574,"transactions":379,"vwap":575},"2026-07-24",24,23.8526,-0.0213,583,23.9802,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":194,"vwap":584},"2026-07-23",23.84,23.8739,23.83,-0.1959,-0.81,283,23.8624,{"date":586,"open":313,"high":313,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":194,"vwap":591},"2026-07-22",24.0698,-0.0859,-0.36,414,24.1133,{"date":593,"open":329,"high":594,"low":595,"close":596,"change":597,"percent_change":128,"volume":598,"transactions":599,"vwap":600},"2026-07-21",24.18,24.08,24.1557,0.2091,2793,35,24.1483,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":233,"vwap":609},"2026-07-20",24.06,24.13,23.9466,-0.0816,-0.34,1392,24.0778,{"date":611,"open":571,"high":612,"low":613,"close":612,"change":614,"percent_change":615,"volume":616,"transactions":259,"vwap":617},"2026-07-17",24.0282,23.99,-0.2118,-0.87,3486.041,23.9944,{"date":619,"open":620,"high":417,"low":621,"close":622,"change":623,"percent_change":501,"volume":624,"transactions":625,"vwap":626},"2026-07-16",24.23,24.2,24.24,-0.0926,10264,58,24.2599,{"date":628,"open":417,"high":629,"low":622,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-15",24.36,24.3326,0.0079,0.03,2119,32,24.3156,{"date":637,"open":346,"high":346,"low":638,"close":638,"change":639,"percent_change":231,"volume":640,"transactions":215,"vwap":641},"2026-07-14",24.3247,0.0693,118,24.3583,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":186,"vwap":649},"2026-07-13",24.29,24.2554,-0.1946,-0.8,213,24.2822,{"date":651,"open":346,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":652},"2026-07-10",24.45,24.3,0.078,0.32,2200,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":24,"transactions":9,"vwap":659},"2026-07-09",24.372,0.282,1.17,{"date":663,"open":303,"high":303,"low":303,"close":303,"change":664,"percent_change":665,"volume":24,"transactions":9,"vwap":303},"2026-07-08",0.037,0.15,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":607,"volume":24,"transactions":9,"vwap":668},"2026-07-07",24.052999,-0.083,{"date":671,"open":313,"high":314,"low":672,"close":673,"change":674,"percent_change":206,"volume":675,"transactions":9,"vwap":673},"2026-07-06",24.1,24.136,0.096,500,{"date":677,"open":368,"high":368,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-02",24.040001,-0.062,-0.26,200,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":455,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-01",24.17,24.102,-0.44,300,{"date":689,"open":302,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2026-06-30",24.208,23.952,0.35,1.47,700,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":661,"volume":681,"transactions":9,"vwap":697},"2026-06-29",23.858,0.277,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":354,"volume":681,"transactions":9,"vwap":703},"2026-06-26",23.6,23.54,23.581,0.167,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":288,"volume":711,"transactions":9,"vwap":709},"2026-06-25",23.52,23.33,23.414,-0.008,1500,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-24",23.51,23.63,23.41,23.422,-0.027,-0.12,2000,{"date":722,"open":702,"high":702,"low":723,"close":723,"change":724,"percent_change":725,"volume":681,"transactions":9,"vwap":723},"2026-06-23",23.449,-0.341,-1.43,{"date":727,"open":728,"high":728,"low":540,"close":729,"change":730,"percent_change":62,"volume":731,"transactions":9,"vwap":729},"2026-06-22",23.95,23.79,-0.172,1400,{"date":733,"open":734,"high":735,"low":293,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-18",23.9,23.962,0.295,1.25,24400,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":24,"transactions":9,"vwap":741},"2026-06-17",23.667,-0.263,-1.1,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":24,"transactions":9,"vwap":746},"2026-06-16",23.93,-0.288,-1.19,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":24,"transactions":9,"vwap":751},"2026-06-15",24.218,0.325,1.36,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":206,"volume":24,"transactions":9,"vwap":757},"2026-06-12",23.69,23.893,0.095,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":687,"transactions":9,"vwap":762},"2026-06-11",23.57,23.798,0.346,1.48,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":108,"percent_change":62,"volume":681,"transactions":9,"vwap":768},"2026-06-10",23.43,23.452,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":774,"percent_change":398,"volume":687,"transactions":9,"vwap":772},"2026-06-09",23.44,23.622,23.17,0.027,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":-6,"volume":24,"transactions":9,"vwap":777},"2026-06-08",23.595,-0.001,{"date":780,"open":562,"high":562,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-05",23.596,-0.603,-2.49,400,{"date":786,"open":604,"high":522,"low":313,"close":787,"change":788,"percent_change":148,"volume":789,"transactions":9,"vwap":787},"2026-06-04",24.199,0.01,600,{"date":791,"open":792,"high":368,"low":313,"close":793,"change":794,"percent_change":795,"volume":694,"transactions":9,"vwap":793},"2026-06-03",24.16,24.189,0.042,0.17,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":680,"volume":24,"transactions":9,"vwap":798},"2026-06-02",24.147,-0.064,{"date":801,"open":368,"high":368,"low":802,"close":802,"change":803,"percent_change":804,"volume":681,"transactions":9,"vwap":802},"2026-06-01",24.211,-0.034,-0.14,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":24,"transactions":9,"vwap":807},"2026-05-29",24.245,-0.009,-0.04,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":24,"transactions":9,"vwap":812},"2026-05-28",24.254,0.238,0.99,{"date":816,"open":678,"high":678,"low":817,"close":817,"change":818,"percent_change":819,"volume":687,"transactions":9,"vwap":817},"2026-05-27",24.016001,-0.11,-0.46,{"date":821,"open":595,"high":822,"low":823,"close":822,"change":824,"percent_change":825,"volume":687,"transactions":9,"vwap":822},"2026-05-26",24.126,24.07,0.149,0.62,{"date":827,"open":555,"high":555,"low":828,"close":828,"change":829,"percent_change":830,"volume":24,"transactions":9,"vwap":828},"2026-05-22",23.977,0.173,0.73,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":85,"volume":681,"transactions":9,"vwap":834},"2026-05-21",23.73,23.804,0.053,{"date":837,"open":756,"high":838,"low":756,"close":838,"change":839,"percent_change":840,"volume":694,"transactions":9,"vwap":838},"2026-05-20",23.751,0.291,1.24,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-19",23.58,23.46,-0.218,-0.92,5500,{"date":849,"open":547,"high":850,"low":851,"close":850,"change":774,"percent_change":398,"volume":852,"transactions":9,"vwap":850},"2026-05-18",23.678,23.56,2100,{"date":854,"open":540,"high":540,"low":855,"close":855,"change":856,"percent_change":857,"volume":24,"transactions":9,"vwap":855},"2026-05-15",23.651,-0.275,-1.15,{"date":859,"open":562,"high":860,"low":562,"close":860,"change":861,"percent_change":862,"volume":24,"transactions":9,"vwap":860},"2026-05-14",23.926,0.143,0.6,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-13",23.55,23.783,0.23,0.98,10200,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":681,"transactions":9,"vwap":873},"2026-05-12",23.47,23.553,23.415,-0.053,-0.22,{"date":878,"open":715,"high":715,"low":701,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-11",23.606,-0.011,-0.05,800,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":24,"transactions":9,"vwap":885},"2026-05-08",23.617,0.242,1.04,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":582,"volume":24,"transactions":9,"vwap":890},"2026-05-07",23.375,-0.19,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":24,"transactions":9,"vwap":894},"2026-05-06",23.565,0.461,2,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":24,"transactions":9,"vwap":899},"2026-05-05",23.104,0.191,0.83,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":24,"transactions":9,"vwap":904},"2026-05-04",22.913,-0.069,-0.3,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":24,"transactions":9,"vwap":909},"2026-05-01",22.982,0.072,0.31,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":24,"transactions":9,"vwap":914},"2026-04-30",22.91,0.171,0.75,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":632,"volume":24,"transactions":9,"vwap":919},"2026-04-29",22.739,0.006,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":296,"volume":24,"transactions":9,"vwap":923},"2026-04-28",22.733,-0.157,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":876,"volume":24,"transactions":9,"vwap":927},"2026-04-27",22.89,-0.051,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":24,"transactions":9,"vwap":931},"2026-04-24",22.941,0.269,1.19,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":24,"transactions":9,"vwap":936},"2026-04-23",22.672,-0.119,-0.52,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":525,"volume":24,"transactions":9,"vwap":941},"2026-04-22",22.791,0.229,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":789,"transactions":9,"vwap":946},"2026-04-21",22.74,22.562,-0.079,-0.35,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":24,"transactions":9,"vwap":951},"2026-04-20",22.641,-0.092,-0.4,{"date":955,"open":956,"high":923,"low":956,"close":923,"change":957,"percent_change":933,"volume":958,"transactions":9,"vwap":923},"2026-04-17",22.73,0.267,1300,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":911,"volume":958,"transactions":9,"vwap":962},"2026-04-16",22.37,22.466,0.07,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":24,"transactions":9,"vwap":966},"2026-04-15",22.396,0.183,0.82,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":113,"volume":24,"transactions":9,"vwap":971},"2026-04-14",22.213,0.264,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":24,"transactions":9,"vwap":975},"2026-04-13",21.949,0.312,1.44,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":947,"percent_change":589,"volume":24,"transactions":9,"vwap":980},"2026-04-10",21.637,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":861,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-09",21.7,21.716,0.66,1200,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":24,"transactions":9,"vwap":989},"2026-04-08",21.573,0.541,2.57,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":795,"volume":986,"transactions":9,"vwap":995},"2026-04-07",20.86,21.032,0.036,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":533,"volume":24,"transactions":9,"vwap":999},"2026-04-06",20.996,0.109,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":24,"transactions":9,"vwap":1003},"2026-04-02",20.887,0.077,0.37,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":24,"transactions":9,"vwap":1008},"2026-04-01",20.81,0.116,0.56,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":533,"percent_change":1014,"volume":24,"transactions":9,"vwap":1013},"2026-03-31",20.694,2.58,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":398,"percent_change":20,"volume":24,"transactions":9,"vwap":1017},"2026-03-30",20.174,{"date":1019,"open":22,"high":22,"low":22,"close":22,"change":1020,"percent_change":1021,"volume":24,"transactions":9,"vwap":22},"2026-03-27",-0.395,-1.93,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":24,"transactions":9,"vwap":1024},"2026-03-26",20.459,-0.335,-1.61,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":420,"volume":24,"transactions":9,"vwap":1029},"2026-03-25",20.794,0.111,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":615,"volume":681,"transactions":9,"vwap":1033},"2026-03-24",20.683,-0.182,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":24,"transactions":9,"vwap":1037},"2026-03-23",20.865,0.199,0.96,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":24,"transactions":9,"vwap":1042},"2026-03-20",20.666,-0.255,-1.22,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":876,"volume":24,"transactions":9,"vwap":1047},"2026-03-19",20.921,-0.047,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":681,"transactions":9,"vwap":1052},"2026-03-18",21.09,20.968,-0.342,-1.6,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":24,"transactions":9,"vwap":1057},"2026-03-17",21.31,0.013,0.06,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":200,"percent_change":118,"volume":24,"transactions":9,"vwap":1062},"2026-03-16",21.297,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":24,"transactions":9,"vwap":1065},"2026-03-13",21.107,-0.131,-0.62,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":501,"percent_change":1071,"volume":24,"transactions":9,"vwap":1070},"2026-03-12",21.238,-1.76,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":24,"transactions":9,"vwap":1074},"2026-03-11",21.618,-0.06,-0.28,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":24,"transactions":9,"vwap":1079},"2026-03-10",21.678,-0.122,-0.56,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":24,"transactions":9,"vwap":1084},"2026-03-09",21.8,0.26,1.21,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":24,"transactions":9,"vwap":1089},"2026-03-06",21.54,-0.243,-1.12,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":818,"percent_change":1095,"volume":24,"transactions":9,"vwap":1094},"2026-03-05",21.783,-0.5,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":968,"volume":24,"transactions":9,"vwap":1098},"2026-03-04",21.893,0.177,{"date":1101,"open":984,"high":984,"low":984,"close":984,"change":1102,"percent_change":1103,"volume":24,"transactions":9,"vwap":984},"2026-03-03",-0.214,-0.98,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":24,"transactions":9,"vwap":1106},"2026-03-02",21.93,0.004,0.02,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":24,"transactions":9,"vwap":1111},"2026-02-27",21.926,0.001,0,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":24,"transactions":9,"vwap":1116},"2026-02-26",21.925,-0.145,-0.66,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":24,"transactions":9,"vwap":1121},"2026-02-25",22.07,0.186,0.85,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":661,"volume":681,"transactions":9,"vwap":1127},"2026-02-24",21.85,21.884,0.254,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":24,"transactions":9,"vwap":1131},"2026-02-23",21.63,-0.204,-0.93,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":133,"volume":24,"transactions":9,"vwap":1136},"2026-02-20",21.834,0.101,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":435,"volume":24,"transactions":9,"vwap":1140},"2026-02-19",21.733,-0.055,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":830,"volume":24,"transactions":9,"vwap":1144},"2026-02-18",21.788,0.157,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1059,"volume":24,"transactions":9,"vwap":1148},"2026-02-17",21.631,0.014,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":398,"volume":24,"transactions":9,"vwap":1152},"2026-02-13",21.617,0.023,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":24,"transactions":9,"vwap":1156},"2026-02-12",21.594,-0.328,-1.5,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":24,"transactions":9,"vwap":1161},"2026-02-11",21.922,-0.022,-0.1,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":427,"volume":24,"transactions":9,"vwap":1166},"2026-02-10",21.944,-0.129,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":24,"transactions":9,"vwap":1170},"2026-02-09",22.073,0.151,0.69,{"date":1174,"open":1161,"high":1161,"low":1161,"close":1161,"change":1175,"percent_change":1176,"volume":24,"transactions":9,"vwap":1161},"2026-02-06",0.394,1.83,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":687,"transactions":9,"vwap":1180},"2026-02-05",21.72,21.528,-0.279,-1.28,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1141,"percent_change":435,"volume":24,"transactions":9,"vwap":1185},"2026-02-04",21.807,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":24,"transactions":9,"vwap":1188},"2026-02-03",21.862,-0.429,-1.92,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1010,"volume":24,"transactions":9,"vwap":1193},"2026-02-02",22.291,0.124,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1133,"volume":24,"transactions":9,"vwap":1197},"2026-01-30",22.167,-0.209,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":784,"transactions":9,"vwap":1202},"2026-01-29",22.27,22.376,-0.132,-0.59,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":937,"percent_change":1208,"volume":24,"transactions":9,"vwap":1207},"2026-01-28",22.508,-0.53,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":655,"volume":24,"transactions":9,"vwap":1211},"2026-01-27",22.627,0.073,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1172,"volume":24,"transactions":9,"vwap":1215},"2026-01-26",22.554,0.155,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1085,"volume":687,"transactions":9,"vwap":1221},"2026-01-23",22.38,22.45,22.399,0.057,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":789,"transactions":9,"vwap":1227},"2026-01-22",22.371,22.34,22.342,0.196,0.89,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":24,"transactions":9,"vwap":1232},"2026-01-21",22.146,0.253,1.16,{"date":1236,"open":1098,"high":1098,"low":1098,"close":1098,"change":456,"percent_change":1021,"volume":24,"transactions":9,"vwap":1098},"2026-01-20",{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1108,"volume":24,"transactions":9,"vwap":1239},"2026-01-16",22.323,0.005,{"date":1242,"open":1219,"high":1219,"low":1243,"close":1243,"change":1212,"percent_change":1244,"volume":852,"transactions":9,"vwap":1243},"2026-01-15",22.318,0.33,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":24,"transactions":9,"vwap":1247},"2026-01-14",22.245,-0.121,-0.54,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":455,"percent_change":1253,"volume":24,"transactions":9,"vwap":1252},"2026-01-13",22.366,-0.47,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":867,"volume":24,"transactions":9,"vwap":1256},"2026-01-12",22.472,0.052,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":20,"volume":24,"transactions":9,"vwap":1260},"2026-01-09",22.42,0.122,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":24,"transactions":9,"vwap":1264},"2026-01-08",22.298,-0.141,-0.63,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":239,"volume":24,"transactions":9,"vwap":1269},"2026-01-07",22.439,0.068,{"date":1272,"open":1225,"high":1225,"low":1225,"close":1225,"change":1273,"percent_change":1274,"volume":24,"transactions":9,"vwap":1225},"2026-01-06",0.201,0.91,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":963,"percent_change":655,"volume":24,"transactions":9,"vwap":1277},"2026-01-05",22.17,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1253,"volume":24,"transactions":9,"vwap":1280},"2026-01-02",22.1,-0.105,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":24,"transactions":9,"vwap":1284},"2025-12-31",22.205,-0.222,-0.99,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":435,"volume":24,"transactions":9,"vwap":1289},"2025-12-30",22.427,-0.057,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":679,"percent_change":1294,"volume":24,"transactions":9,"vwap":1293},"2025-12-29",22.484,-0.27,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":24,"transactions":9,"vwap":1297},"2025-12-26",22.546,-0.004,-0.02,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":963,"percent_change":911,"volume":24,"transactions":9,"vwap":1302},"2025-12-24",22.55,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":123,"volume":24,"transactions":9,"vwap":1305},"2025-12-23",22.48,0.106,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":78,"percent_change":1310,"volume":24,"transactions":9,"vwap":1309},"2025-12-22",22.374,0.63,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":24,"transactions":9,"vwap":1313},"2025-12-19",22.234,0.225,1.02,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":24,"transactions":9,"vwap":1318},"2025-12-18",22.0090008,0.174,0.8,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":24,"transactions":9,"vwap":1323},"2025-12-17",21.835,-0.236,-1.07,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1298,"percent_change":1299,"volume":24,"transactions":9,"vwap":1328},"2025-12-16",22.070999,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":875,"percent_change":449,"volume":24,"transactions":9,"vwap":1331},"2025-12-15",22.075001,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":24,"transactions":9,"vwap":1334},"2025-12-12",22.128,-0.283,-1.26,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":85,"volume":24,"transactions":9,"vwap":1339},"2025-12-11",22.411,0.05,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":85,"volume":24,"transactions":9,"vwap":1343},"2025-12-10",22.361,0.049,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":948,"volume":24,"transactions":9,"vwap":1347},"2025-12-09",22.312,-0.078,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":719,"percent_change":1208,"volume":24,"transactions":9,"vwap":1351},"2025-12-08",22.39,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":910,"percent_change":655,"volume":24,"transactions":9,"vwap":1354},"2025-12-05",22.51,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1149,"percent_change":1059,"volume":24,"transactions":9,"vwap":1357},"2025-12-04",22.438,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":920,"percent_change":632,"volume":675,"transactions":9,"vwap":1361},"2025-12-03",22.46,22.424,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":911,"volume":687,"transactions":9,"vwap":1365},"2025-12-02",22.47,22.418,0.069,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":24,"transactions":9,"vwap":1369},"2025-12-01",22.349,-0.111,-0.49,{"date":1373,"open":1360,"high":1360,"low":1360,"close":1360,"change":1270,"percent_change":239,"volume":24,"transactions":9,"vwap":1360},"2025-11-28",{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":24,"transactions":9,"vwap":1376},"2025-11-26",22.392,0.092,0.41,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":24,"transactions":9,"vwap":1381},"2025-11-25",22.3,0.231,1.05,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":764,"volume":24,"transactions":9,"vwap":1386},"2025-11-24",22.069,0.321,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":24,"transactions":9,"vwap":1390},"2025-11-21",21.748,0.165,0.76,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":24,"transactions":9,"vwap":1395},"2025-11-20",21.583,-0.297,-1.36,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1240,"percent_change":1108,"volume":24,"transactions":9,"vwap":1400},"2025-11-19",21.88,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1117,"percent_change":1118,"volume":24,"transactions":9,"vwap":1403},"2025-11-18",21.875,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":324,"volume":24,"transactions":9,"vwap":1406},"2025-11-17",22.02,-0.148,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1149,"percent_change":1059,"volume":24,"transactions":9,"vwap":1410},"2025-11-14",22.168,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":681,"transactions":9,"vwap":1414},"2025-11-13",22.2,22.154,-0.292,-1.3,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":273,"volume":24,"transactions":9,"vwap":1419},"2025-11-12",22.446,0.048,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":24,"transactions":9,"vwap":1424},"2025-11-11",22.35,22.398,0.062,0.28,{"date":1428,"open":1226,"high":1226,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":24,"transactions":9,"vwap":1429},"2025-11-10",22.336,0.383,1.74,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":288,"volume":687,"transactions":9,"vwap":1435},"2025-11-07",21.771,21.953,-0.006,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":24,"transactions":9,"vwap":1439},"2025-11-06",21.959,-0.354,-1.59,{"date":1443,"open":1351,"high":1351,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":24,"transactions":9,"vwap":1444},"2025-11-05",22.313,0.085,0.38,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1044,"volume":784,"transactions":9,"vwap":1451},"2025-11-04",22.25,22.26,22.228,-0.274,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":24,"transactions":9,"vwap":1455},"2025-11-03",22.502,-0.003,-0.01,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1030,"percent_change":1461,"volume":24,"transactions":9,"vwap":1460},"2025-10-31",22.505,0.5,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":486,"volume":24,"transactions":9,"vwap":1464},"2025-10-30",22.394,-0.136,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1048,"percent_change":1469,"volume":24,"transactions":9,"vwap":1468},"2025-10-29",22.53,-0.21,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":398,"volume":24,"transactions":9,"vwap":1472},"2025-10-28",22.577,0.024,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":24,"transactions":9,"vwap":1476},"2025-10-27",22.553,0.301,1.35,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":968,"volume":24,"transactions":9,"vwap":1481},"2025-10-24",22.252,0.182,{"date":1484,"open":1121,"high":1121,"low":1121,"close":1121,"change":1485,"percent_change":825,"volume":24,"transactions":9,"vwap":1121},"2025-10-23",0.136,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":24,"transactions":9,"vwap":1488},"2025-10-22",21.934,-0.181,-0.82,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":24,"transactions":9,"vwap":1493},"2025-10-21",22.115,0.094,0.43,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":916,"volume":24,"transactions":9,"vwap":1498},"2025-10-20",22.021,0.164,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":533,"volume":24,"transactions":9,"vwap":1502},"2025-10-17",21.857,0.112,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":24,"transactions":9,"vwap":1506},"2025-10-16",21.745,-0.071,-0.33,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1461,"volume":24,"transactions":9,"vwap":1511},"2025-10-15",21.816,0.108,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1167,"percent_change":1204,"volume":24,"transactions":9,"vwap":1515},"2025-10-14",21.708,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":24,"transactions":9,"vwap":1518},"2025-10-13",21.837,0.272,1.26,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":479,"percent_change":783,"volume":24,"transactions":9,"vwap":1523},"2025-10-10",21.565,{"date":1525,"open":1493,"high":1493,"low":1493,"close":1493,"change":718,"percent_change":719,"volume":24,"transactions":9,"vwap":1493},"2025-10-09",{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":24,"transactions":9,"vwap":1528},"2025-10-08",22.142,0.193,0.88,{"date":1532,"open":975,"high":975,"low":975,"close":975,"change":1533,"percent_change":427,"volume":24,"transactions":9,"vwap":975},"2025-10-07",-0.128,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":24,"transactions":9,"vwap":1536},"2025-10-06",22.077,0.184,0.84,{"date":1540,"open":1098,"high":1098,"low":1098,"close":1098,"change":1541,"percent_change":1299,"volume":24,"transactions":9,"vwap":1098},"2025-10-03",-0.005,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-10-02",21.91,21.898,0.055,0.25,1900,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1010,"volume":1554,"transactions":9,"vwap":1552},"2025-10-01",21.73,21.843,0.121,900,{"date":1556,"open":983,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":692,"volume":687,"transactions":9,"vwap":1557},"2025-09-30",21.722,21.64,0.075,{"date":1561,"open":1179,"high":1179,"low":1562,"close":1562,"change":654,"percent_change":1563,"volume":681,"transactions":9,"vwap":1562},"2025-09-29",21.647,0.36,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":84,"volume":1554,"transactions":9,"vwap":1568},"2025-09-26",21.523,21.58,21.569,0.159,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1208,"volume":24,"transactions":9,"vwap":1572},"2025-09-25",21.41,-0.113,{"date":1575,"open":1566,"high":1566,"low":1566,"close":1566,"change":1576,"percent_change":1577,"volume":24,"transactions":9,"vwap":1566},"2025-09-24",-0.066,-0.31,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":296,"volume":24,"transactions":9,"vwap":1580},"2025-09-23",21.589,-0.151,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1340,"percent_change":867,"volume":24,"transactions":9,"vwap":1584},"2025-09-22",21.74,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":420,"volume":24,"transactions":9,"vwap":1587},"2025-09-19",21.69,0.117,{"date":1590,"open":1558,"high":1558,"low":989,"close":989,"change":1559,"percent_change":692,"volume":681,"transactions":9,"vwap":989},"2025-09-18",{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1340,"volume":24,"transactions":9,"vwap":1593},"2025-09-17",21.498,0.011,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":809,"percent_change":891,"volume":24,"transactions":9,"vwap":1597},"2025-09-16",21.487,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":133,"volume":24,"transactions":9,"vwap":1600},"2025-09-15",21.527,0.099,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":719,"percent_change":1081,"volume":24,"transactions":9,"vwap":1604},"2025-09-12",21.428,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":24,"transactions":9,"vwap":1607},"2025-09-11",21.548,0.146,0.68,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":788,"volume":720,"transactions":9,"vwap":1613},"2025-09-10",21.38,21.402,0.003,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":148,"percent_change":200,"volume":24,"transactions":9,"vwap":1617},"2025-09-09",21.399,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":24,"transactions":9,"vwap":1620},"2025-09-08",21.359,0.084,0.39,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":24,"transactions":9,"vwap":1625},"2025-09-05",21.275,-0.018,-0.08,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1553,"percent_change":405,"volume":24,"transactions":9,"vwap":1630},"2025-09-04",21.293,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1482,"percent_change":128,"volume":720,"transactions":9,"vwap":1634},"2025-09-03",21.13,21.172,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":108,"volume":656,"transactions":9,"vwap":1638},"2025-09-02",20.97,20.99,-0.035,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":24,"transactions":9,"vwap":1642},"2025-08-29",21.025,-0.156,-0.74,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1261,"percent_change":34,"volume":24,"transactions":9,"vwap":1647},"2025-08-28",21.181,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1270,"percent_change":655,"volume":24,"transactions":9,"vwap":1650},"2025-08-27",21.059,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":665,"volume":24,"transactions":9,"vwap":1653},"2025-08-26",20.991,0.032,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":479,"volume":24,"transactions":9,"vwap":1657},"2025-08-25",20.959,-0.115,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1315,"volume":24,"transactions":9,"vwap":1661},"2025-08-22",21.073999,0.212,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":686,"volume":24,"transactions":9,"vwap":1665},"2025-08-21",20.862,-0.093,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":509,"volume":24,"transactions":9,"vwap":1669},"2025-08-20",20.955,-0.031,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":24,"transactions":9,"vwap":1673},"2025-08-19",20.986,-0.166,-0.78,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1108,"percent_change":1679,"volume":24,"transactions":9,"vwap":1678},"2025-08-18",21.152,0.09,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":799,"percent_change":906,"volume":24,"transactions":9,"vwap":1682},"2025-08-15",21.132,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1614,"percent_change":788,"volume":24,"transactions":9,"vwap":1685},"2025-08-14",21.196,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":674,"percent_change":133,"volume":784,"transactions":9,"vwap":1689},"2025-08-13",21.16,21.193,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":24,"transactions":9,"vwap":1692},"2025-08-12",21.097,0.203,0.97,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":24,"transactions":9,"vwap":1697},"2025-08-11",20.894,-0.086,-0.41,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":830,"volume":24,"transactions":9,"vwap":1702},"2025-08-08",20.98,0.152,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":24,"transactions":9,"vwap":1706},"2025-08-07",20.828,-0.184,-0.88,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":661,"volume":24,"transactions":9,"vwap":1711},"2025-08-06",21.011999,0.244,{"date":1714,"open":1637,"high":1637,"low":1715,"close":1715,"change":1716,"percent_change":1118,"volume":675,"transactions":9,"vwap":1715},"2025-08-05",20.768,-0.139,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1387,"percent_change":1720,"volume":24,"transactions":9,"vwap":1719},"2025-08-04",20.907,1.56,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":24,"transactions":9,"vwap":1723},"2025-08-01",20.586,-0.257,-1.23,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1507,"percent_change":607,"volume":656,"transactions":9,"vwap":1730},"2025-07-31",21.07,21.11,20.843,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":412,"volume":24,"transactions":9,"vwap":1733},"2025-07-30",20.914,-0.015,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1294,"volume":681,"transactions":9,"vwap":1738},"2025-07-29",20.992,20.929,-0.056,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1107,"percent_change":1108,"volume":24,"transactions":9,"vwap":1742},"2025-07-28",20.985,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":362,"volume":24,"transactions":9,"vwap":1745},"2025-07-25",20.981,0.033,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":354,"volume":24,"transactions":9,"vwap":1749},"2025-07-24",20.948,0.148,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":92,"volume":24,"transactions":9,"vwap":1753},"2025-07-23",20.8,0.105,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":566,"volume":24,"transactions":9,"vwap":1757},"2025-07-22",20.695,0.021,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":24,"transactions":9,"vwap":1761},"2025-07-21",20.674,0.086,0.42,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1739,"percent_change":1294,"volume":24,"transactions":9,"vwap":1766},"2025-07-18",20.588,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1622,"volume":24,"transactions":9,"vwap":1769},"2025-07-17",20.644,0.081,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":78,"volume":24,"transactions":9,"vwap":1773},"2025-07-16",20.563,0.029,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":24,"transactions":9,"vwap":1777},"2025-07-15",20.534,-0.036,-0.18,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":794,"percent_change":1784,"volume":675,"transactions":9,"vwap":1783},"2025-07-14",20.52,20.57,0.2,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1371,"volume":675,"transactions":9,"vwap":1788},"2025-07-11",20.59,20.528,-0.101,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":953,"volume":24,"transactions":9,"vwap":1792},"2025-07-10",20.629,-0.082,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1194,"percent_change":862,"volume":24,"transactions":9,"vwap":1796},"2025-07-09",20.711,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":928,"percent_change":435,"volume":24,"transactions":9,"vwap":1799},"2025-07-08",20.587,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1266,"volume":24,"transactions":9,"vwap":1802},"2025-07-07",20.638,-0.13,{"date":1805,"open":1715,"high":1715,"low":1715,"close":1715,"change":1806,"percent_change":1807,"volume":24,"transactions":9,"vwap":1715},"2025-07-03",0.227,1.11,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":910,"percent_change":692,"volume":24,"transactions":9,"vwap":1810},"2025-07-02",20.541,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":876,"volume":24,"transactions":9,"vwap":1813},"2025-07-01",20.469,-0.046,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1609,"volume":24,"transactions":9,"vwap":1817},"2025-06-30",20.515,0.138,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1009,"percent_change":405,"volume":24,"transactions":9,"vwap":1821},"2025-06-27",20.377,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1818,"percent_change":1172,"volume":24,"transactions":9,"vwap":1824},"2025-06-26",20.261,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":920,"percent_change":632,"volume":24,"transactions":9,"vwap":1827},"2025-06-25",20.123,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":24,"transactions":9,"vwap":1830},"2025-06-24",20.117,0.274,1.38,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1569,"percent_change":1836,"volume":24,"transactions":9,"vwap":1835},"2025-06-23",19.843,0.81,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":412,"percent_change":948,"volume":24,"transactions":9,"vwap":1839},"2025-06-20",19.684,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":952,"percent_change":819,"volume":24,"transactions":9,"vwap":1842},"2025-06-18",19.754,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1707,"percent_change":846,"volume":24,"transactions":9,"vwap":1845},"2025-06-17",19.846,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":968,"volume":24,"transactions":9,"vwap":1848},"2025-06-16",20.030001,0.163,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":24,"transactions":9,"vwap":1852},"2025-06-13",19.867,-0.272,-1.35,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":24,"transactions":9,"vwap":1857},"2025-06-12",20.139,0.118,0.59,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":679,"percent_change":1577,"volume":24,"transactions":9,"vwap":1862},"2025-06-11",20.021,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1420,"percent_change":103,"volume":24,"transactions":9,"vwap":1865},"2025-06-10",20.083,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":24,"transactions":9,"vwap":1868},"2025-06-09",20.035,-0.033,-0.16,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":24,"transactions":9,"vwap":1873},"2025-06-06",20.068001,0.156,0.78,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1163,"volume":24,"transactions":9,"vwap":1878},"2025-06-05",19.912,-0.019,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1058,"percent_change":963,"volume":24,"transactions":9,"vwap":1882},"2025-06-04",19.931,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":92,"volume":784,"transactions":9,"vwap":1886},"2025-06-03",19.91,19.918,0.102,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1758,"percent_change":398,"volume":24,"transactions":9,"vwap":1890},"2025-06-02",19.816,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":123,"volume":24,"transactions":9,"vwap":1893},"2025-05-30",19.795,0.093,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":794,"percent_change":273,"volume":24,"transactions":9,"vwap":1897},"2025-05-29",19.702,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":607,"volume":24,"transactions":9,"vwap":1900},"2025-05-28",19.66,-0.067,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":24,"transactions":9,"vwap":1905},"2025-05-27",19.74,19.727,0.324,1.67,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1198,"percent_change":1325,"volume":24,"transactions":9,"vwap":1911},"2025-05-23",19.38,19.403,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":778,"percent_change":1457,"volume":24,"transactions":9,"vwap":1914},"2025-05-22",19.612,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":24,"transactions":9,"vwap":1917},"2025-05-21",19.613,-0.198,-1,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1793,"percent_change":1699,"volume":24,"transactions":9,"vwap":1922},"2025-05-20",19.811,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1426,"volume":24,"transactions":9,"vwap":1925},"2025-05-19",19.893,0.056,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":391,"volume":24,"transactions":9,"vwap":1929},"2025-05-16",19.837,0.12,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1836,"volume":24,"transactions":9,"vwap":1933},"2025-05-15",19.717,0.158,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":362,"volume":24,"transactions":9,"vwap":1937},"2025-05-14",19.559,0.031,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1553,"percent_change":825,"volume":24,"transactions":9,"vwap":1941},"2025-05-13",19.528,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":24,"transactions":9,"vwap":1944},"2025-05-12",19.407,0.533,2.82,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":479,"volume":24,"transactions":9,"vwap":1949},"2025-05-09",18.874,-0.104,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":206,"volume":24,"transactions":9,"vwap":1953},"2025-05-08",18.978,0.076,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1377,"percent_change":48,"volume":675,"transactions":9,"vwap":1958},"2025-05-07",18.83,18.902,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":891,"percent_change":1919,"volume":681,"transactions":9,"vwap":1962},"2025-05-06",18.87,18.81,{"date":1964,"open":1965,"high":1965,"low":429,"close":429,"change":1966,"percent_change":607,"volume":24,"transactions":9,"vwap":429},"2025-05-05",19.07,-0.065,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1712,"percent_change":1970,"volume":24,"transactions":9,"vwap":1969},"2025-05-02",19.065001,1.3,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1858,"percent_change":1310,"volume":681,"transactions":9,"vwap":1973},"2025-05-01",18.821,{"date":1975,"open":173,"high":1976,"low":173,"close":1976,"change":1977,"percent_change":533,"volume":986,"transactions":9,"vwap":1976},"2025-04-30",18.703,0.097,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1754,"percent_change":405,"volume":24,"transactions":9,"vwap":1980},"2025-04-29",18.606,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":920,"percent_change":632,"volume":694,"transactions":9,"vwap":1985},"2025-04-28",18.51,18.47,18.501,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1977,"percent_change":98,"volume":24,"transactions":9,"vwap":1988},"2025-04-25",18.495,{"date":177,"open":1990,"high":1990,"low":1990,"close":1990,"change":1113,"percent_change":1113,"volume":24,"transactions":9,"vwap":1990},18.398]