[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAWS":3,"homepage-market-summary":27,"stock-historical-SAWS":149},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SAWS","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 Small Cap Quality Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0195,0.004543,"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":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.3195,23.3795,-0.06,-0.26,590,26.049999,19.773,3302.558054705179,56.5,548,{"status":28,"indices":29,"watchlist":73,"sectors":74,"benchmarks":130},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[],[75,80,85,90,95,100,105,110,115,120,125],{"name":76,"etf":77,"change":78,"price":79,"is_up":11},"Technology","XLK",0.53,202,{"name":81,"etf":82,"change":83,"price":84,"is_up":11},"Financials","XLF",0.24,54.01,{"name":86,"etf":87,"change":88,"price":89,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":91,"etf":92,"change":93,"price":94,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Energy","XLE",0.47,63.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Materials","XLB",0.46,49.73,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Comm Services","XLC",0.04,111.65,[131,136,140,144],{"ticker":132,"name":133,"price":134,"change":135,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":137,"name":138,"price":139,"change":113,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":141,"name":142,"price":143,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":145,"name":146,"price":147,"change":148,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":150,"page":151,"page_size":152,"total_pages":151,"summary":153,"data":159},365,1,1000,{"period_high":22,"period_low":154,"average_volume":155,"total_volume":156,"period_return":157,"latest_close":17,"start_date":158,"end_date":5},18.557,2497,911442.071731,25.14,"2025-04-24",[160,163,173,183,193,204,212,221,230,239,247,255,263,273,280,287,294,304,313,320,329,338,345,353,362,372,380,389,397,408,418,427,437,447,457,466,474,484,493,501,510,519,529,538,548,557,565,573,582,590,598,604,613,622,630,638,646,654,663,672,680,689,695,703,709,716,722,728,734,741,749,756,763,772,776,781,788,796,801,805,812,817,821,825,829,834,838,842,847,852,857,862,866,870,875,880,885,893,898,902,907,910,916,922,927,931,936,941,945,952,958,963,968,973,977,982,987,992,997,1003,1008,1014,1020,1026,1033,1041,1047,1053,1058,1065,1070,1076,1081,1085,1090,1095,1100,1105,1113,1118,1124,1130,1135,1143,1147,1152,1156,1161,1165,1170,1177,1183,1190,1196,1200,1205,1211,1217,1224,1229,1234,1238,1244,1248,1252,1257,1260,1265,1272,1279,1285,1291,1297,1303,1309,1317,1323,1329,1332,1340,1347,1352,1359,1368,1377,1381,1384,1389,1395,1399,1403,1409,1415,1420,1424,1430,1435,1439,1443,1446,1450,1455,1460,1466,1471,1476,1481,1486,1490,1495,1501,1506,1510,1515,1518,1523,1528,1534,1539,1543,1548,1554,1559,1562,1568,1573,1577,1581,1586,1591,1595,1600,1605,1613,1617,1622,1628,1633,1639,1645,1650,1654,1660,1666,1671,1675,1680,1685,1690,1695,1699,1703,1706,1711,1715,1721,1725,1729,1732,1738,1742,1745,1750,1756,1760,1763,1766,1771,1775,1780,1786,1790,1794,1798,1801,1808,1815,1821,1826,1829,1833,1837,1842,1846,1850,1853,1856,1861,1866,1872,1877,1881,1884,1888,1891,1895,1900,1904,1907,1911,1917,1921,1925,1930,1933,1937,1941,1946,1949,1954,1959,1965,1970,1974,1978,1982,1987,1992,1997,2005,2013,2019,2023,2027,2030,2035,2038,2042,2046,2050,2054,2059,2064,2068,2073,2077,2080,2083,2088,2092,2098,2104,2108,2113,2119,2124,2127,2131,2135,2140,2144,2149,2155,2160,2166,2170,2173,2177,2181,2186,2191,2195,2198,2204,2206],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":161,"vwap":162},16,23.33,{"date":164,"open":165,"high":166,"low":167,"close":18,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-10-05",23.38,23.46,23.31,0.143,0.62,6046.3556,33,23.3933,{"date":174,"open":175,"high":176,"low":177,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-10-02",23.255,23.32,23.2365,0.3248,1.42,5151.5356,54,23.2577,{"date":184,"open":185,"high":186,"low":185,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.72,22.93,22.9117,0.0519,0.23,992.3556,23,22.8514,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",22.85,22.86,22.84,22.8598,-0.0575,-0.25,1740.3556,25,22.8521,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":148,"volume":209,"transactions":210,"vwap":211},"2026-09-29",23.02,22.9173,-0.1632,223.3556,17,23.0151,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",23.04,23.0805,-0.0773,-0.33,262.3556,22,23.0445,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",23.21,23.1578,0.0601,0.26,490.4816,26,23.1949,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":171,"vwap":238},"2026-09-24",22.97,23.0977,22.95,0.0757,0.33,1437.3556,23.0328,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":70,"volume":245,"transactions":202,"vwap":246},"2026-09-23",22.98,23.03,23.022,-0.117,1032.3556,23.0066,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",23.139,0.1876,0.82,83.6019,21,23.1349,{"date":256,"open":191,"high":191,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",22.9514,0.0797,0.35,313.6019,18,22.9737,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",22.77,22.8717,22.735,0.0221,0.1,13571.013981,84,22.7708,{"date":274,"open":195,"high":195,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":202,"vwap":279},"2026-09-17",22.8496,-0.0048,-0.02,867.6019,22.8515,{"date":281,"open":214,"high":214,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":219,"vwap":286},"2026-09-16",22.8544,0.0912,0.4,913.6019,22.9455,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":191,"vwap":293},"2026-09-15",22.7632,-0.2727,-1.18,193.6019,22.8239,{"date":295,"open":296,"high":297,"low":206,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",23.08,23.14,23.0359,-0.321,-1.37,38452.6449,124,23.0647,{"date":305,"open":306,"high":165,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",23.35,23.3569,0.247,1.07,691.7509,30,23.375,{"date":314,"open":315,"high":176,"low":316,"close":316,"change":317,"percent_change":291,"volume":318,"transactions":311,"vwap":319},"2026-09-10",23.2,23.1099,-0.2757,3521.6019,23.2637,{"date":321,"open":322,"high":322,"low":306,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",23.48,23.3856,-0.1296,-0.55,1815.6019,31,23.4251,{"date":330,"open":166,"high":331,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",23.5152,23.42,0.0152,0.06,1072.6019,29,23.4347,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":191,"vwap":344},"2026-09-04",23.5,0.0502,0.21,158.7949,23.4571,{"date":346,"open":347,"high":166,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":336,"vwap":352},"2026-09-03",23.205,23.4498,0.1795,0.77,1266.6419,23.3286,{"date":354,"open":355,"high":176,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",23.25,23.2703,0.1518,0.66,9748.6019,64,23.2909,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",23.23,23.27,23.1185,-0.2459,-1.05,65614.6019,112,23.2216,{"date":373,"open":176,"high":374,"low":176,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",23.3644,-0.1452,-0.62,512.6439,28,23.3458,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":311,"vwap":388},"2026-08-28",23.8,23.8001,23.5096,-0.3653,-1.53,486.6019,23.6999,{"date":390,"open":391,"high":392,"low":382,"close":392,"change":393,"percent_change":334,"volume":394,"transactions":395,"vwap":396},"2026-08-27",23.82,23.8749,0.0137,332.6019,24,23.8139,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-26",23.81,23.88,23.77,23.8612,0.2072,0.88,2004.1791,34,23.7891,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",23.69,23.58,23.654,0.0288,0.12,2166.1791,37,23.626,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",23.745,23.6252,-0.2197,-0.92,2492.1791,51,23.6921,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":416,"vwap":436},"2026-08-21",23.79,23.85,23.6,23.8449,0.2013,0.85,2871.8936,23.7295,{"date":438,"open":391,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",23.83,23.63,23.6436,-0.3862,-1.61,5702.7426,50,23.7166,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",24.12,24.17,24.0298,-0.273,-1.12,1910.1317,44,24.0923,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":171,"vwap":465},"2026-08-18",24.44,24.24,24.3028,-0.4766,-1.92,1195.4937,24.3528,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":56,"volume":471,"transactions":472,"vwap":473},"2026-08-17",24.705,24.7794,0.1115,1732.4937,38,24.7182,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":108,"volume":481,"transactions":482,"vwap":483},"2026-08-14",24.59,24.67,24.5899,24.6679,0.2128,5369.71065,47,24.631,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",24.72,24.4551,-0.15,-0.61,40028.5337,79,24.6558,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":228,"vwap":500},"2026-08-12",24.62,24.6051,0.2285,0.94,288.4937,24.5861,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",24.66,24.3766,-0.0334,-0.14,4529.8937,42,24.501,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",24.51,24.41,-0.1662,-0.68,5770.4937,46,24.506,{"date":520,"open":521,"high":486,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",24.6,24.545,24.5762,0.0895,0.37,25685.7027,60,24.6788,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":517,"vwap":537},"2026-08-06",24.75,24.87,24.4867,-0.3559,-1.43,27491.4937,24.7248,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",25.12,25.21,24.8426,-0.2346,-0.94,36628.4427,85,25.1351,{"date":549,"open":550,"high":540,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",24.85,25.0772,0.3183,1.29,2312.4937,32,25.0745,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":553,"volume":562,"transactions":563,"vwap":564},"2026-08-03",24.71,24.7589,0.316,353.4937,20,24.6358,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":253,"vwap":572},"2026-07-31",24.52,24.4429,-0.0971,-0.4,308.1657,24.5178,{"date":574,"open":575,"high":521,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":575},"2026-07-30",24.43,24.39,24.54,0.4784,1.99,1369.4937,27,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":219,"vwap":589},"2026-07-29",24.19,24.0616,-0.5059,-2.06,539.4937,24.1692,{"date":591,"open":513,"high":592,"low":513,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":472,"vwap":597},"2026-07-28",24.585,24.5675,-0.2262,-0.91,2691.4937,24.4881,{"date":599,"open":550,"high":550,"low":576,"close":600,"change":601,"percent_change":35,"volume":602,"transactions":378,"vwap":603},"2026-07-27",24.7937,0.1423,1438.5337,24.5556,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":202,"vwap":612},"2026-07-24",24.65,24.715,24.6514,-0.0187,-0.08,480.6247,24.6966,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":202,"vwap":621},"2026-07-23",24.57,24.7,24.6701,-0.0534,-0.22,4603.4937,24.6387,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":327,"vwap":629},"2026-07-22",24.81,24.7235,-0.1916,-0.77,1917.5487,24.7935,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":202,"vwap":637},"2026-07-21",24.68,24.9151,0.5414,2.22,506.5337,24.8095,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":210,"vwap":645},"2026-07-20",24.47,24.3737,-0.1591,-0.65,272.4937,24.4875,{"date":647,"open":648,"high":495,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":191,"vwap":653},"2026-07-17",24.58,24.5328,-0.1221,-0.5,1446.9177,24.6111,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":378,"vwap":662},"2026-07-16",24.83,24.88,24.6549,0.0446,0.18,3829.4937,24.8012,{"date":664,"open":632,"high":665,"low":521,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-15",24.69,24.6103,-0.0762,-0.31,8692.5337,43,24.6585,{"date":673,"open":674,"high":674,"low":606,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":210,"vwap":679},"2026-07-14",24.74,24.6865,0.0798,0.32,770.4937,24.7113,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":327,"vwap":688},"2026-07-13",24.79,24.82,24.6067,-0.3443,-1.38,4856.4937,24.7666,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-10",24.951,-0.176,-0.7,100,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-09",25.17,25.2,25.127,0.292,1.18,300,{"date":704,"open":674,"high":705,"low":606,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-08",24.835,-0.105,-0.42,4800,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",24.819,24.94,-0.442,-1.74,900,{"date":717,"open":698,"high":718,"low":698,"close":719,"change":720,"percent_change":151,"volume":721,"transactions":9,"vwap":719},"2026-07-06",25.59,25.382,0.252,400,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":152,"transactions":9,"vwap":725},"2026-07-02",24.95,25.13,-0.614,-2.39,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-01",25.744,-0.301,-1.16,200,{"date":735,"open":736,"high":22,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-30",25.77,26.045,0.337,1.31,1900,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-29",25.93,25.944,25.708,-0.122,-0.47,3100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":610,"percent_change":668,"volume":755,"transactions":9,"vwap":754},"2026-06-26",25.74,25.9,25.72,25.83,13600,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-25",25.71,25.91,0.52,2.05,5200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-24",25.185,25.63,25.15,25.39,0.168,0.67,9600,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":595,"volume":694,"transactions":9,"vwap":774},"2026-06-23",25.222,-0.232,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":694,"transactions":9,"vwap":778},"2026-06-22",25.454,0.279,1.11,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-18",24.9,25.175,0.527,2.14,800,{"date":789,"open":790,"high":532,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-17",24.76,24.61,24.648,0.005,0.02,8100,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":694,"transactions":9,"vwap":798},"2026-06-16",24.643,-0.129,-0.52,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":35,"volume":694,"transactions":9,"vwap":803},"2026-06-15",24.772,0.144,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-12",24.73,24.628,0.137,0.56,1600,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":694,"transactions":9,"vwap":814},"2026-06-11",24.491,0.735,3.09,{"date":818,"open":439,"high":439,"low":819,"close":819,"change":488,"percent_change":820,"volume":702,"transactions":9,"vwap":819},"2026-06-10",23.756,-0.63,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":93,"volume":694,"transactions":9,"vwap":823},"2026-06-09",23.906,0.283,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":98,"volume":694,"transactions":9,"vwap":827},"2026-06-08",23.623,0.211,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":694,"transactions":9,"vwap":831},"2026-06-05",23.412,-0.388,-1.63,{"date":835,"open":382,"high":382,"low":382,"close":382,"change":836,"percent_change":837,"volume":694,"transactions":9,"vwap":382},"2026-06-04",0.275,1.17,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":168,"percent_change":841,"volume":694,"transactions":9,"vwap":840},"2026-06-03",23.525,0.61,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":694,"transactions":9,"vwap":844},"2026-06-02",23.382,0.165,0.71,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":694,"transactions":9,"vwap":849},"2026-06-01",23.217,-0.024,-0.1,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":20,"percent_change":856,"volume":733,"transactions":9,"vwap":855},"2026-05-29",23.34,23.241,-1.11,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":694,"transactions":9,"vwap":859},"2026-05-28",23.501,-0.152,-0.64,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":668,"volume":694,"transactions":9,"vwap":864},"2026-05-27",23.653,-0.073,{"date":867,"open":431,"high":868,"low":431,"close":868,"change":869,"percent_change":786,"volume":694,"transactions":9,"vwap":868},"2026-05-26",23.726,0.496,{"date":871,"open":223,"high":872,"low":223,"close":364,"change":873,"percent_change":78,"volume":874,"transactions":9,"vwap":364},"2026-05-22",23.24,0.122,600,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":668,"volume":721,"transactions":9,"vwap":878},"2026-05-21",22.875,23.108,-0.072,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":721,"transactions":9,"vwap":882},"2026-05-20",23.18,0.386,1.69,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-19",22.91,23.030001,22.794,-0.277,-1.2,1100,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":694,"transactions":9,"vwap":895},"2026-05-18",23.070999,-0.042,-0.18,{"date":899,"open":365,"high":365,"low":900,"close":900,"change":901,"percent_change":463,"volume":152,"transactions":9,"vwap":900},"2026-05-15",23.113,-0.452,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":694,"transactions":9,"vwap":904},"2026-05-14",23.565,0.183,0.78,{"date":908,"open":844,"high":844,"low":844,"close":844,"change":909,"percent_change":488,"volume":694,"transactions":9,"vwap":844},"2026-05-13",-0.036,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":915,"volume":787,"transactions":9,"vwap":913},"2026-05-12",23.36,23.418,-0.187,-0.79,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":643,"volume":921,"transactions":9,"vwap":919},"2026-05-11",23.61,23.605,-0.155,700,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":694,"transactions":9,"vwap":924},"2026-05-08",23.76,0.003,0.01,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":200,"percent_change":930,"volume":694,"transactions":9,"vwap":929},"2026-05-07",23.757,-1.04,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":694,"transactions":9,"vwap":933},"2026-05-06",24.007,-0.127,-0.53,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":694,"transactions":9,"vwap":938},"2026-05-05",24.134,0.617,2.62,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":148,"volume":694,"transactions":9,"vwap":943},"2026-05-04",23.517,-0.168,{"date":946,"open":918,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":947},"2026-05-01",23.685,23.595,0.171,0.73,500,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":721,"transactions":9,"vwap":955},"2026-04-30",23.445,23.514,0.519,2.26,{"date":959,"open":232,"high":960,"low":232,"close":960,"change":961,"percent_change":962,"volume":702,"transactions":9,"vwap":960},"2026-04-29",22.995,-0.283,-1.22,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":694,"transactions":9,"vwap":965},"2026-04-28",23.278,-0.177,-0.75,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":20,"volume":721,"transactions":9,"vwap":971},"2026-04-27",23.53,23.455,-0.061,{"date":974,"open":975,"high":431,"low":975,"close":976,"change":660,"percent_change":350,"volume":811,"transactions":9,"vwap":976},"2026-04-24",23.449,23.516,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":770,"volume":733,"transactions":9,"vwap":980},"2026-04-23",23.44,23.336,0.155,{"date":983,"open":355,"high":984,"low":985,"close":985,"change":986,"percent_change":135,"volume":715,"transactions":9,"vwap":985},"2026-04-22",23.29,23.181,0.127,{"date":988,"open":332,"high":332,"low":989,"close":989,"change":990,"percent_change":991,"volume":694,"transactions":9,"vwap":989},"2026-04-21",23.054001,-0.19,-0.82,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":88,"volume":694,"transactions":9,"vwap":995},"2026-04-20",23.3,23.244,-0.04,{"date":998,"open":999,"high":166,"low":365,"close":1000,"change":1001,"percent_change":1002,"volume":721,"transactions":9,"vwap":1000},"2026-04-17",23.37,23.284,0.564,2.48,{"date":1004,"open":1005,"high":1005,"low":1006,"close":185,"change":1007,"percent_change":19,"volume":721,"transactions":9,"vwap":185},"2026-04-16",22.75,22.66,-0.013,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":291,"volume":921,"transactions":9,"vwap":1012},"2026-04-15",22.8,22.674,22.733,-0.271,{"date":1015,"open":234,"high":1016,"low":234,"close":1017,"change":1018,"percent_change":1019,"volume":152,"transactions":9,"vwap":1017},"2026-04-14",23.1,23.0039997,0.037,0.16,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":702,"transactions":9,"vwap":1023},"2026-04-13",22.74,22.967,0.348,1.54,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":921,"transactions":9,"vwap":1030},"2026-04-10",22.7,22.57,22.619,-0.153,-0.67,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-09",22.715,22.83,22.772,0.244,1.08,4000,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":721,"transactions":9,"vwap":1044},"2026-04-08",22.605,22.528,0.896,4.14,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":721,"transactions":9,"vwap":1050},"2026-04-07",21.6,21.632,0.116,0.54,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":525,"volume":702,"transactions":9,"vwap":1056},"2026-04-06",21.53,21.516,0.08,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":414,"volume":1064,"transactions":9,"vwap":1062},"2026-04-02",21.09,21.44,21.436,0.025,1500,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":694,"transactions":9,"vwap":1067},"2026-04-01",21.411,0.157,0.74,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":811,"transactions":9,"vwap":1073},"2026-03-31",21.01,21.254,0.512,2.47,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":733,"transactions":9,"vwap":1078},"2026-03-30",20.742,-0.227,-1.08,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":891,"volume":694,"transactions":9,"vwap":1083},"2026-03-27",20.969,-0.255,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":694,"transactions":9,"vwap":1087},"2026-03-26",21.224,-0.441,-2.04,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":169,"volume":702,"transactions":9,"vwap":1093},"2026-03-25",21.715,21.665,0.134,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":694,"transactions":9,"vwap":1097},"2026-03-24",21.531,0.222,1.04,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":694,"transactions":9,"vwap":1102},"2026-03-23",21.309,0.522,2.51,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-20",20.9,20.7,20.787,-0.456,-2.15,8200,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":986,"percent_change":1117,"volume":892,"transactions":9,"vwap":1116},"2026-03-19",21.25,21.243,0.6,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":721,"transactions":9,"vwap":1121},"2026-03-18",21.33,21.116,-0.342,-1.59,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":694,"transactions":9,"vwap":1127},"2026-03-17",21.47,21.458,0.209,0.98,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":694,"transactions":9,"vwap":1132},"2026-03-16",21.249,0.265,1.26,{"date":1136,"open":1137,"high":253,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-13",20.96,20.925,20.984,-0.093,-0.44,1400,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":463,"volume":702,"transactions":9,"vwap":1145},"2026-03-12",21.077,-0.413,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":128,"volume":787,"transactions":9,"vwap":1150},"2026-03-11",21.4,21.49,0.009,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":707,"volume":694,"transactions":9,"vwap":1154},"2026-03-10",21.481,-0.09,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":828,"percent_change":1160,"volume":702,"transactions":9,"vwap":1159},"2026-03-09",21.15,21.571,0.99,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":800,"percent_change":1164,"volume":733,"transactions":9,"vwap":1163},"2026-03-06",21.36,-2.38,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":694,"transactions":9,"vwap":1167},"2026-03-05",21.88,-0.615,-2.73,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":874,"transactions":9,"vwap":1174},"2026-03-04",22.52,22.53,22.495,0.096,0.43,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":787,"transactions":9,"vwap":1180},"2026-03-03",22.14,22.399,-0.425,-1.86,{"date":1184,"open":1185,"high":1036,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-02",22.45,22.824,0.184,0.81,9500,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":715,"transactions":9,"vwap":1193},"2026-02-27",22.727,22.64,-0.466,-2.02,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":498,"volume":694,"transactions":9,"vwap":1198},"2026-02-26",23.106,0.215,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":694,"transactions":9,"vwap":1202},"2026-02-25",22.891,0.261,1.15,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":434,"volume":152,"transactions":9,"vwap":1208},"2026-02-24",22.51,22.63,22.496,0.191,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":694,"transactions":9,"vwap":1214},"2026-02-23",22.47,22.439,-0.416,-1.82,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":762,"transactions":9,"vwap":1221},"2026-02-20",22.89,22.78,22.855,0.188,0.83,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":733,"transactions":9,"vwap":1226},"2026-02-19",22.667,0.021,0.09,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":83,"volume":694,"transactions":9,"vwap":1232},"2026-02-18",22.9,22.646,0.055,{"date":1235,"open":1029,"high":1236,"low":1029,"close":1237,"change":896,"percent_change":990,"volume":702,"transactions":9,"vwap":1237},"2026-02-17",22.65,22.591,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":733,"transactions":9,"vwap":1241},"2026-02-13",22.6,22.633,0.214,0.95,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1181,"percent_change":1182,"volume":951,"transactions":9,"vwap":1247},"2026-02-12",22.87,22.419,{"date":1249,"open":232,"high":232,"low":1250,"close":1251,"change":128,"percent_change":660,"volume":921,"transactions":9,"vwap":1251},"2026-02-11",22.67,22.844,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":692,"percent_change":627,"volume":874,"transactions":9,"vwap":1256},"2026-02-10",22.81,22.929,22.804,{"date":1258,"open":887,"high":206,"low":1231,"close":241,"change":1228,"percent_change":1259,"volume":921,"transactions":9,"vwap":241},"2026-02-09",0.39,{"date":1261,"open":1006,"high":1219,"low":1006,"close":1219,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1219},"2026-02-06",0.804,3.64,4200,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":152,"transactions":9,"vwap":1269},"2026-02-05",21.93,22.17,22.086,0.225,1.03,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":715,"transactions":9,"vwap":1276},"2026-02-04",22.18,21.71,21.861,-0.284,-1.28,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":423,"volume":1142,"transactions":9,"vwap":1283},"2026-02-03",22.3,22.07,22.145,-0.206,{"date":1286,"open":1287,"high":1180,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":951,"transactions":9,"vwap":1288},"2026-02-02",22.059999,22.351,0.383,1.74,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":811,"transactions":9,"vwap":1294},"2026-01-30",22.19,21.968,-0.223,-1,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":845,"percent_change":1302,"volume":1142,"transactions":9,"vwap":1300},"2026-01-29",22.1,22.191,21.957,0.75,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":702,"transactions":9,"vwap":1306},"2026-01-28",22.23,22.025999,-0.107,-0.48,{"date":1310,"open":1311,"high":1274,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-01-27",22.15,22.09,22.133,-0.305,-1.36,1300,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":906,"volume":951,"transactions":9,"vwap":1321},"2026-01-26",22.46,22.35,22.438,0.174,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":951,"transactions":9,"vwap":1326},"2026-01-23",22.5,22.264,-0.354,-1.57,{"date":1330,"open":1022,"high":1022,"low":1331,"close":1331,"change":896,"percent_change":990,"volume":702,"transactions":9,"vwap":1331},"2026-01-22",22.618,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1006,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1006},"2026-01-21",22.34,22.73,22.33,0.426,1.92,5000,{"date":1341,"open":1268,"high":1342,"low":1268,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-20",22.36,22.234,-0.196,-0.87,12200,{"date":1348,"open":1349,"high":1319,"low":1320,"close":1350,"change":1151,"percent_change":128,"volume":1351,"transactions":9,"vwap":1350},"2026-01-16",22.42,22.43,70800,{"date":1353,"open":1354,"high":1319,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-15",22.26,22.421,0.301,1.36,2300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-14",22.105,24.1,21.935,22.12,0.045,0.2,152600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-13",22.08,23.15,22.02,22.075001,0.056,0.25,77200,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":113,"volume":694,"transactions":9,"vwap":1379},"2026-01-12",22.018999,0.101,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":986,"percent_change":35,"volume":694,"transactions":9,"vwap":1383},"2026-01-09",21.918,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1117,"volume":733,"transactions":9,"vwap":1387},"2026-01-08",21.81,21.791,0.131,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":570,"volume":1394,"transactions":9,"vwap":1392},"2026-01-07",21.68,21.66,-0.087,1200,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":78,"volume":694,"transactions":9,"vwap":1397},"2026-01-06",21.747,0.114,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":957,"volume":694,"transactions":9,"vwap":1401},"2026-01-05",21.633,0.479,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1142,"transactions":9,"vwap":1406},"2026-01-02",21.1,21.154,0.046,0.22,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":702,"transactions":9,"vwap":1412},"2025-12-31",21.2,21.108,-0.254,-1.19,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1296,"volume":694,"transactions":9,"vwap":1418},"2025-12-30",21.45,21.362,-0.215,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1141,"volume":694,"transactions":9,"vwap":1422},"2025-12-29",21.577,-0.095,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":721,"transactions":9,"vwap":1427},"2025-12-26",21.61,21.672,-0.006,-0.03,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":694,"transactions":9,"vwap":1432},"2025-12-24",21.678,0.016,0.07,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":619,"volume":694,"transactions":9,"vwap":1437},"2025-12-23",21.662,-0.048,{"date":1440,"open":1275,"high":1275,"low":1275,"close":1275,"change":1441,"percent_change":1442,"volume":694,"transactions":9,"vwap":1275},"2025-12-22",0.195,0.91,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":845,"percent_change":350,"volume":694,"transactions":9,"vwap":1445},"2025-12-19",21.515,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":404,"volume":694,"transactions":9,"vwap":1448},"2025-12-18",21.35,0.186,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":694,"transactions":9,"vwap":1452},"2025-12-17",21.164,-0.235,-1.1,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":619,"volume":951,"transactions":9,"vwap":1458},"2025-12-16",21.34,21.399,-0.047,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":506,"volume":715,"transactions":9,"vwap":1464},"2025-12-15",21.48,21.445,21.446,-0.029,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":694,"transactions":9,"vwap":1468},"2025-12-12",21.475,-0.23,-1.06,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":694,"transactions":9,"vwap":1473},"2025-12-11",21.705,0.38,1.78,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":694,"transactions":9,"vwap":1478},"2025-12-10",21.325,0.317,1.51,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":694,"transactions":9,"vwap":1483},"2025-12-09",21.0079994,0.087,0.42,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":488,"volume":694,"transactions":9,"vwap":1488},"2025-12-08",20.921,-0.031,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":694,"transactions":9,"vwap":1492},"2025-12-05",20.952,-0.067,-0.32,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1052,"volume":702,"transactions":9,"vwap":1499},"2025-12-04",20.972,21.040001,21.018999,0.112,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":694,"transactions":9,"vwap":1503},"2025-12-03",20.907,0.217,1.05,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":128,"percent_change":1509,"volume":694,"transactions":9,"vwap":1508},"2025-12-02",20.69,0.19,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":694,"transactions":9,"vwap":1512},"2025-12-01",20.65,-0.257,-1.23,{"date":1516,"open":1503,"high":1503,"low":1503,"close":1503,"change":1517,"percent_change":88,"volume":694,"transactions":9,"vwap":1503},"2025-11-28",-0.035,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":694,"transactions":9,"vwap":1520},"2025-11-26",20.942,0.032,0.15,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":694,"transactions":9,"vwap":1525},"2025-11-25",20.91,0.395,1.93,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":694,"transactions":9,"vwap":1531},"2025-11-24",20.38,20.515,0.295,1.46,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":957,"volume":694,"transactions":9,"vwap":1537},"2025-11-21",19.98,20.22,0.447,{"date":1540,"open":23,"high":23,"low":23,"close":23,"change":1541,"percent_change":1542,"volume":694,"transactions":9,"vwap":23},"2025-11-20",-0.332,-1.65,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":996,"volume":951,"transactions":9,"vwap":1546},"2025-11-19",20.28,20.105,-0.009,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":334,"volume":740,"transactions":9,"vwap":1552},"2025-11-18",19.81,20.17,20.114,0.012,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":694,"transactions":9,"vwap":1556},"2025-11-17",20.102,-0.402,-1.96,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":269,"percent_change":49,"volume":694,"transactions":9,"vwap":1561},"2025-11-14",20.504,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":715,"transactions":9,"vwap":1565},"2025-11-13",20.39,20.404,-0.49,-2.35,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":694,"transactions":9,"vwap":1570},"2025-11-12",20.894,0.03,0.14,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1155,"volume":694,"transactions":9,"vwap":1575},"2025-11-11",20.864,-0.019,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1375,"percent_change":1580,"volume":694,"transactions":9,"vwap":1579},"2025-11-10",20.883,1.21,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":694,"transactions":9,"vwap":1583},"2025-11-07",20.633,-0.112,-0.54,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":694,"transactions":9,"vwap":1588},"2025-11-06",20.745,-0.337,-1.6,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1039,"volume":694,"transactions":9,"vwap":1593},"2025-11-05",21.082001,0.226,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":694,"transactions":9,"vwap":1597},"2025-11-04",20.856,-0.119,-0.57,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":694,"transactions":9,"vwap":1602},"2025-11-03",20.975,0.132,0.63,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-10-31",20.68,20.936,20.843,-0.077,-0.37,2400,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1393,"percent_change":1616,"volume":694,"transactions":9,"vwap":1615},"2025-10-30",20.92,-0.41,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":694,"transactions":9,"vwap":1619},"2025-10-29",21.007,-0.191,-0.9,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":694,"transactions":9,"vwap":1625},"2025-10-28",21.23,21.198,-0.203,-0.95,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":694,"transactions":9,"vwap":1630},"2025-10-27",21.401,-0.043,-0.2,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":702,"transactions":9,"vwap":1636},"2025-10-24",21.52,21.444,0.149,0.7,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":721,"transactions":9,"vwap":1642},"2025-10-23",21.136,21.295,0.288,1.37,{"date":1646,"open":1647,"high":1647,"low":1619,"close":1619,"change":1648,"percent_change":1649,"volume":733,"transactions":9,"vwap":1619},"2025-10-22",21.08,-0.172,-0.81,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":169,"volume":694,"transactions":9,"vwap":1652},"2025-10-21",21.179,0.13,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":702,"transactions":9,"vwap":1657},"2025-10-20",20.94,21.049,0.327,1.58,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":488,"volume":1665,"transactions":9,"vwap":1663},"2025-10-17",20.73,20.722,-0.032,6000,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":694,"transactions":9,"vwap":1668},"2025-10-16",20.754,-0.211,-1.01,{"date":1672,"open":1405,"high":1405,"low":1673,"close":1673,"change":1674,"percent_change":525,"volume":694,"transactions":9,"vwap":1673},"2025-10-15",20.965,0.077,{"date":1676,"open":1677,"high":1656,"low":1677,"close":1678,"change":1679,"percent_change":837,"volume":921,"transactions":9,"vwap":1678},"2025-10-14",20.853,20.888,0.241,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":694,"transactions":9,"vwap":1682},"2025-10-13",20.647,0.368,1.81,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":694,"transactions":9,"vwap":1687},"2025-10-10",20.279,-0.526,-2.53,{"date":1691,"open":1656,"high":1656,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":694,"transactions":9,"vwap":1692},"2025-10-09",20.805,-0.267,-1.27,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":738,"percent_change":1698,"volume":694,"transactions":9,"vwap":1697},"2025-10-08",21.072001,1.63,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1080,"volume":694,"transactions":9,"vwap":1701},"2025-10-07",20.735,-0.226,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":794,"percent_change":269,"volume":694,"transactions":9,"vwap":1705},"2025-10-06",20.961,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1599,"volume":1710,"transactions":9,"vwap":1708},"2025-10-03",20.941,-0.12,0,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":865,"percent_change":1714,"volume":694,"transactions":9,"vwap":1713},"2025-10-02",21.061001,-0.35,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":865,"percent_change":1720,"volume":951,"transactions":9,"vwap":1718},"2025-10-01",21.07,21.134,21.059999,-0.34,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":49,"volume":694,"transactions":9,"vwap":1723},"2025-09-30",21.207,0.103,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1653,"volume":694,"transactions":9,"vwap":1727},"2025-09-29",21.104,0.027,{"date":1730,"open":1145,"high":1145,"low":1145,"close":1145,"change":1441,"percent_change":1731,"volume":694,"transactions":9,"vwap":1145},"2025-09-26",0.93,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1345,"volume":733,"transactions":9,"vwap":1736},"2025-09-25",21.02,20.85,20.882,-0.184,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":732,"volume":694,"transactions":9,"vwap":1740},"2025-09-24",21.066,-0.247,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":925,"percent_change":926,"volume":694,"transactions":9,"vwap":1744},"2025-09-23",21.313,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":694,"transactions":9,"vwap":1747},"2025-09-22",21.31,0.166,0.79,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":291,"volume":733,"transactions":9,"vwap":1754},"2025-09-19",21.192,21.21,21.144,-0.253,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1075,"volume":694,"transactions":9,"vwap":1758},"2025-09-18",21.397,0.515,{"date":1761,"open":1736,"high":1736,"low":1736,"close":1736,"change":1762,"percent_change":1155,"volume":694,"transactions":9,"vwap":1736},"2025-09-17",-0.018,{"date":1764,"open":1107,"high":1107,"low":1107,"close":1107,"change":1765,"percent_change":277,"volume":694,"transactions":9,"vwap":1107},"2025-09-16",-0.005,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":694,"transactions":9,"vwap":1768},"2025-09-15",20.905,-0.081,-0.39,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1079,"percent_change":1774,"volume":694,"transactions":9,"vwap":1773},"2025-09-12",20.986,-1.07,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":694,"transactions":9,"vwap":1777},"2025-09-11",21.213,0.489,2.36,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":694,"transactions":9,"vwap":1783},"2025-09-10",20.89,20.724,-0.121,-0.58,{"date":1787,"open":1735,"high":1735,"low":1788,"close":1788,"change":1789,"percent_change":148,"volume":733,"transactions":9,"vwap":1788},"2025-09-09",20.845,-0.149,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1611,"volume":694,"transactions":9,"vwap":1792},"2025-09-08",20.994,-0.078,{"date":1795,"open":1697,"high":1697,"low":1697,"close":1697,"change":1796,"percent_change":1797,"volume":694,"transactions":9,"vwap":1697},"2025-09-05",-0.064,-0.3,{"date":1799,"open":1800,"high":1641,"low":1800,"close":1641,"change":677,"percent_change":1025,"volume":1394,"transactions":9,"vwap":1641},"2025-09-04",21.049999,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1653,"volume":1807,"transactions":9,"vwap":1805},"2025-09-03",20.87,20.71,20.816,0.026,4300,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-09-02",20.76,20.79,-0.125,-0.6,4100,{"date":1816,"open":1817,"high":1817,"low":1525,"close":1818,"change":1819,"percent_change":1820,"volume":874,"transactions":9,"vwap":1818},"2025-08-29",20.95,20.915,-0.21,-0.99,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":950,"volume":715,"transactions":9,"vwap":1824},"2025-08-28",21.089001,21.125,0.153,{"date":1827,"open":1497,"high":1497,"low":1497,"close":1497,"change":1828,"percent_change":1749,"volume":694,"transactions":9,"vwap":1497},"2025-08-27",0.164,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":810,"volume":694,"transactions":9,"vwap":1831},"2025-08-26",20.808,0.115,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1774,"volume":694,"transactions":9,"vwap":1835},"2025-08-25",20.693,-0.224,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":694,"transactions":9,"vwap":1839},"2025-08-22",20.917,0.596,2.93,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":226,"volume":1710,"transactions":9,"vwap":1844},"2025-08-21",20.321,0.053,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1710,"percent_change":1710,"volume":702,"transactions":9,"vwap":1849},"2025-08-20",20.191,20.268,{"date":1851,"open":1849,"high":1849,"low":1849,"close":1849,"change":1793,"percent_change":1852,"volume":694,"transactions":9,"vwap":1849},"2025-08-19",-0.38,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":804,"percent_change":846,"volume":694,"transactions":9,"vwap":1855},"2025-08-18",20.346,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":694,"transactions":9,"vwap":1858},"2025-08-15",20.202,-0.189,-0.93,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":694,"transactions":9,"vwap":1863},"2025-08-14",20.391,-0.304,-1.47,{"date":1867,"open":1868,"high":1869,"low":1512,"close":1869,"change":1870,"percent_change":1871,"volume":951,"transactions":9,"vwap":1869},"2025-08-13",20.652,20.695,0.197,0.96,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":694,"transactions":9,"vwap":1874},"2025-08-12",20.498,0.542,2.72,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1485,"volume":694,"transactions":9,"vwap":1879},"2025-08-11",19.956,0.083,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":236,"percent_change":884,"volume":694,"transactions":9,"vwap":1883},"2025-08-08",19.873,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":610,"volume":694,"transactions":9,"vwap":1886},"2025-08-07",19.543,-0.015,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":850,"percent_change":1709,"volume":694,"transactions":9,"vwap":1890},"2025-08-06",19.558,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":19,"percent_change":668,"volume":694,"transactions":9,"vwap":1894},"2025-08-05",19.545,19.582,{"date":1896,"open":1893,"high":1897,"low":1893,"close":1897,"change":1898,"percent_change":1899,"volume":721,"transactions":9,"vwap":1897},"2025-08-04",19.642,0.422,2.2,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1590,"volume":694,"transactions":9,"vwap":1902},"2025-08-01",19.22,-0.312,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1584,"percent_change":1599,"volume":694,"transactions":9,"vwap":1906},"2025-07-31",19.532,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1522,"volume":694,"transactions":9,"vwap":1909},"2025-07-30",19.644,0.029,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1094,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-07-29",19.64,19.615,0.69,16300,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":990,"volume":694,"transactions":9,"vwap":1919},"2025-07-28",19.481,-0.037,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1731,"volume":694,"transactions":9,"vwap":1923},"2025-07-25",19.518,0.179,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":694,"transactions":9,"vwap":1927},"2025-07-24",19.339,-0.188,-0.96,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1924,"percent_change":1731,"volume":694,"transactions":9,"vwap":1932},"2025-07-23",19.527,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":677,"volume":694,"transactions":9,"vwap":1935},"2025-07-22",19.348,0.061,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":20,"volume":694,"transactions":9,"vwap":1939},"2025-07-21",19.287,-0.051,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":694,"transactions":9,"vwap":1943},"2025-07-18",19.338,-0.163,-0.84,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":804,"percent_change":1069,"volume":694,"transactions":9,"vwap":1948},"2025-07-17",19.501,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":677,"volume":733,"transactions":9,"vwap":1952},"2025-07-16",19.25,19.357,0.062,{"date":1955,"open":1948,"high":1948,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":733,"transactions":9,"vwap":1956},"2025-07-15",19.295,-0.322,-1.64,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1828,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-07-14",19.5,19.617,0.84,5100,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":694,"transactions":9,"vwap":1967},"2025-07-11",19.453,-0.289,-1.46,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1459,"percent_change":1973,"volume":694,"transactions":9,"vwap":1972},"2025-07-10",19.742,-0.24,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1099,"volume":694,"transactions":9,"vwap":1976},"2025-07-09",19.789,0.204,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1155,"volume":694,"transactions":9,"vwap":1980},"2025-07-08",19.585,-0.017,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":694,"transactions":9,"vwap":1984},"2025-07-07",19.602,-0.248,-1.25,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":694,"transactions":9,"vwap":1989},"2025-07-03",19.85,0.176,0.89,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":226,"volume":733,"transactions":9,"vwap":1995},"2025-07-02",19.62,19.674,0.051,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-07-01",19.6,19.74,19.623,-0.057,-0.29,3500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-06-30",19.72,19.73,19.68,-0.022,-0.11,1800,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":1604,"volume":2018,"transactions":9,"vwap":2016},"2025-06-27",19.647,19.702,0.123,4500,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":701,"volume":694,"transactions":9,"vwap":2021},"2025-06-26",19.579,0.228,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":453,"volume":1710,"transactions":9,"vwap":2025},"2025-06-25",19.351,-0.219,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":905,"percent_change":498,"volume":694,"transactions":9,"vwap":2029},"2025-06-24",19.57,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":694,"transactions":9,"vwap":2032},"2025-06-23",19.387,0.254,1.33,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":1610,"percent_change":570,"volume":694,"transactions":9,"vwap":2037},"2025-06-20",19.133,{"date":2039,"open":1951,"high":1951,"low":2040,"close":2040,"change":2041,"percent_change":1566,"volume":702,"transactions":9,"vwap":2040},"2025-06-18",19.21,-0.094,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":1423,"percent_change":1566,"volume":733,"transactions":9,"vwap":2045},"2025-06-17",19.34,19.304,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":1442,"volume":1710,"transactions":9,"vwap":2048},"2025-06-16",19.399,0.175,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":1797,"percent_change":2053,"volume":694,"transactions":9,"vwap":2052},"2025-06-13",19.224,-1.54,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":1585,"volume":1394,"transactions":9,"vwap":2057},"2025-06-12",19.53,19.524,-0.106,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":1664,"percent_change":2063,"volume":874,"transactions":9,"vwap":2062},"2025-06-11",19.78,19.63,-0.16,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":1769,"percent_change":1616,"volume":733,"transactions":9,"vwap":2067},"2025-06-10",19.77,19.662,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":1920,"percent_change":990,"volume":733,"transactions":9,"vwap":2072},"2025-06-09",19.7,19.75,19.743,{"date":2074,"open":2075,"high":2075,"low":2066,"close":2061,"change":2076,"percent_change":1731,"volume":1394,"transactions":9,"vwap":2061},"2025-06-06",19.823,0.182,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":909,"percent_change":897,"volume":694,"transactions":9,"vwap":2079},"2025-06-05",19.598,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":851,"percent_change":70,"volume":694,"transactions":9,"vwap":2082},"2025-06-04",19.634,{"date":2084,"open":2071,"high":2071,"low":2085,"close":2085,"change":2086,"percent_change":1099,"volume":2087,"transactions":9,"vwap":2085},"2025-06-03",19.734,0.203,17800,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":990,"volume":1710,"transactions":9,"vwap":2090},"2025-06-02",19.531,-0.038,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":358,"volume":951,"transactions":9,"vwap":2096},"2025-05-30",19.47,19.58,19.569,0.128,{"date":2099,"open":2094,"high":2094,"low":2100,"close":2101,"change":1233,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-05-29",19.44,19.441,0.28,1700,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":1819,"percent_change":1774,"volume":951,"transactions":9,"vwap":2107},"2025-05-28",19.54,19.386,{"date":2109,"open":2062,"high":2062,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":733,"transactions":9,"vwap":2110},"2025-05-27",19.596,0.377,1.96,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1762,"percent_change":1155,"volume":951,"transactions":9,"vwap":2118},"2025-05-23",19.12,19.28,19.109,19.219,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":800,"volume":740,"transactions":9,"vwap":2122},"2025-05-22",19.309,19.237,-0.101,{"date":2125,"open":1943,"high":1943,"low":1943,"close":1943,"change":1714,"percent_change":2126,"volume":1710,"transactions":9,"vwap":1943},"2025-05-21",-1.78,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":2010,"percent_change":2011,"volume":702,"transactions":9,"vwap":2130},"2025-05-20",19.703,19.688,{"date":2132,"open":2008,"high":2008,"low":2133,"close":2133,"change":2134,"percent_change":506,"volume":721,"transactions":9,"vwap":2133},"2025-05-19",19.71,-0.027,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":694,"transactions":9,"vwap":2137},"2025-05-16",19.737,0.227,1.16,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":1407,"percent_change":83,"volume":694,"transactions":9,"vwap":2143},"2025-05-15",19.39,19.51,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":694,"transactions":9,"vwap":2146},"2025-05-14",19.464,-0.169,-0.86,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":103,"volume":874,"transactions":9,"vwap":2153},"2025-05-13",19.622,19.67,19.633,0.092,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":694,"transactions":9,"vwap":2157},"2025-05-12",19.541,0.391,2.04,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2163,"change":2164,"percent_change":1714,"volume":2165,"transactions":9,"vwap":2163},"2025-05-09",19.3,19.15,-0.068,2000,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":1408,"volume":694,"transactions":9,"vwap":2168},"2025-05-08",19.218,0.042,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":1936,"percent_change":677,"volume":1710,"transactions":9,"vwap":2172},"2025-05-07",19.176,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":2011,"volume":694,"transactions":9,"vwap":2175},"2025-05-06",19.115,-0.021,{"date":2178,"open":2179,"high":2179,"low":2179,"close":2179,"change":2180,"percent_change":1494,"volume":694,"transactions":9,"vwap":2179},"2025-05-05",19.136,-0.062,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":694,"transactions":9,"vwap":2183},"2025-05-02",19.198,0.366,1.94,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":1474,"volume":733,"transactions":9,"vwap":2189},"2025-05-01",18.87,18.832,0.072,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":2194,"percent_change":1770,"volume":1710,"transactions":9,"vwap":2193},"2025-04-30",18.76,-0.074,{"date":2196,"open":2188,"high":2188,"low":2197,"close":2197,"change":804,"percent_change":350,"volume":694,"transactions":9,"vwap":2197},"2025-04-29",18.834,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":2203,"volume":733,"transactions":9,"vwap":2201},"2025-04-28",18.785,18.69,0.133,0.72,{"date":2205,"open":154,"high":154,"low":154,"close":154,"change":1610,"percent_change":1616,"volume":694,"transactions":9,"vwap":154},"2025-04-25",{"date":158,"open":2207,"high":2207,"low":2207,"close":2207,"change":1710,"percent_change":1710,"volume":694,"transactions":9,"vwap":2207},18.634]