[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWCPZ":3,"homepage-market-summary":32,"stock-historical-HWCPZ":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"HWCPZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Hancock Whitney Corporation 6.25% Subordinated Notes due 2060","Nasdaq",null,"STATE COMMERCIAL BANKS","Gulfport, MS",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},7.3644,1.5625,"Quarterly",{"close":18,"open":19,"high":18,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},21.2169,21.04,20.85,21.23,-0.0131,-0.06,5891.6156,54,21.0235,24.629,20.8,9912.729015916335,10.9,1583,{"status":33,"indices":34,"watchlist":77,"sectors":99,"benchmarks":154},"success",[35,43,50,57,64,70],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":40,"is_up":41,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":41,"sparkline":76,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":41,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":41,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":41},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":108,"price":109,"is_up":41},"Financials","XLF",0.73,53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":41},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":41},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":41},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":41},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":41},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":41},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":41},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":41},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":41},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":41},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":41},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":40,"is_up":41},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":28,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},25.7,9375,3421894.982995,-8.68,"2025-04-23",[185,186,195,203,211,220,230,240,250,259,266,274,284,295,303,311,320,329,340,349,359,366,373,383,392,401,410,419,428,438,445,452,460,467,477,485,494,501,509,518,525,533,539,546,553,560,567,575,581,585,593,597,603,609,616,621,627,633,640,646,653,659,664,670,675,681,687,694,701,708,712,718,725,731,734,742,747,750,756,761,765,768,772,777,782,787,790,794,800,805,811,815,821,824,828,832,838,844,849,855,861,867,873,878,882,885,890,893,895,899,905,911,917,923,928,932,936,942,948,954,959,966,970,975,981,985,989,992,996,1000,1007,1013,1018,1023,1028,1033,1040,1047,1051,1057,1064,1070,1077,1083,1088,1094,1101,1109,1115,1121,1127,1134,1141,1147,1152,1158,1162,1167,1170,1178,1184,1191,1195,1198,1204,1212,1219,1225,1232,1237,1241,1246,1251,1258,1266,1270,1274,1278,1281,1287,1292,1299,1303,1308,1314,1319,1326,1330,1335,1342,1349,1353,1358,1364,1371,1379,1386,1392,1397,1401,1404,1409,1414,1417,1420,1425,1430,1434,1438,1442,1446,1450,1455,1459,1463,1468,1471,1476,1481,1484,1489,1495,1499,1503,1507,1510,1516,1524,1530,1533,1536,1541,1545,1551,1556,1561,1564,1568,1572,1577,1581,1586,1589,1592,1596,1598,1601,1604,1608,1612,1617,1620,1623,1627,1629,1634,1638,1643,1646,1649,1653,1655,1658,1661,1664,1666,1670,1673,1676,1680,1683,1688,1691,1695,1700,1703,1709,1712,1714,1717,1720,1725,1730,1735,1739,1744,1748,1751,1755,1759,1765,1767,1769,1774,1779,1782,1787,1792,1795,1798,1801,1804,1809,1813,1815,1817,1819,1822,1825,1828,1831,1834,1837,1840,1842,1844,1847,1852,1855,1858,1862,1864,1868,1872,1874,1876,1880,1882,1884,1886,1888,1891,1893,1897,1903,1905,1908,1911,1915,1920,1924,1926,1928,1932,1938,1941,1945,1950,1955,1957,1961,1964,1969,1973,1978,1984,1987,1992,1995,1999,2002,2007,2011,2015,2020],{"date":5,"open":19,"high":18,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",21.05,21.5,0.42,2.02,18423.0905,120,21.2726,{"date":196,"open":197,"high":188,"low":28,"close":198,"change":90,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",20.92,20.81,-1.14,5668.7415,99,20.9432,{"date":204,"open":188,"high":205,"low":206,"close":188,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",21.0501,20.8657,0,8344.3835,153,21.0314,{"date":212,"open":213,"high":214,"low":188,"close":188,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",21.1501,21.1662,-0.1,-0.47,3693.0905,61,21.1334,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",21.16,21.305,21.15,-0.093,-0.44,5921.0905,118,21.2087,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",21.487229,21.6428,21.242995,-0.047,-0.22,5418.0215,134,21.3564,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",21.395,21.0901,21.29,0.13,0.61,3413.3525,49,21.2192,{"date":251,"open":252,"high":253,"low":224,"close":222,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",21.3,21.413106,-0.14,-0.66,4140.0905,71,21.241,{"date":260,"open":261,"high":262,"low":252,"close":252,"change":215,"percent_change":216,"volume":263,"transactions":264,"vwap":265},"2026-09-22",21.44,21.62,11761.0905,65,21.5329,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":236,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",21.55,21.4,-1.02,4421.417595,177,21.4323,{"date":275,"open":276,"high":277,"low":278,"close":262,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",21.6,21.8899,21.3001,0.175,0.82,8131.3795,74,21.5703,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",21.63,21.9899,21.34,21.445,0.144,0.68,17436.6595,84,21.6223,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":207,"volume":301,"transactions":25,"vwap":302},"2026-09-16",21.35,21.5735,21.301,0.001,4554.9901,21.4054,{"date":304,"open":305,"high":297,"low":224,"close":252,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",21.24,0.03,0.14,9080.0905,127,21.28,{"date":312,"open":252,"high":313,"low":314,"close":315,"change":316,"percent_change":254,"volume":317,"transactions":318,"vwap":319},"2026-09-14",21.45,21.12,21.27,-0.03,3343.152041,73,21.2485,{"date":321,"open":322,"high":323,"low":322,"close":252,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",21.19,21.3999,0.23,1.09,2368.0905,56,21.2918,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",21.202,21.25,21.02,21.07,-0.13,-0.61,6273.5899,131,21.1353,{"date":341,"open":342,"high":342,"low":224,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",21.417,21.2,-0.209,-0.98,4826.0905,128,21.2468,{"date":350,"open":351,"high":313,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",21.345,21.151,21.409,0.159,0.75,2890.651649,45,21.3269,{"date":360,"open":310,"high":323,"low":333,"close":332,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",0.06,0.28,17198.5899,95,21.2242,{"date":367,"open":368,"high":269,"low":369,"close":322,"change":316,"percent_change":254,"volume":370,"transactions":371,"vwap":372},"2026-09-03",21.3901,21.18,11085.5899,103,21.3229,{"date":374,"open":313,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",21.6999,21.21,21.22,-0.12,-0.56,8517.0905,112,21.454,{"date":384,"open":385,"high":386,"low":288,"close":288,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",21.36,21.7696,-0.41,-1.89,12220.6614,217,21.403,{"date":393,"open":394,"high":394,"low":262,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",22,21.75,-0.21,-0.96,11600.6114,201,21.7844,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":387,"volume":407,"transactions":408,"vwap":409},"2026-08-28",22.12,22.2019,21.96,-0.09,9287.3374,123,22.0723,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":254,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",22.1875,22.2301,22.05,-0.63,3908.112,101,22.1242,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":347,"vwap":427},"2026-08-26",22.07,22.339,22.19,-0.0455,-0.2,9215.6114,22.1624,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",22.16,22.275,22.2355,0.0355,0.16,9202.112,142,22.2363,{"date":439,"open":430,"high":440,"low":430,"close":441,"change":306,"percent_change":307,"volume":442,"transactions":443,"vwap":444},"2026-08-24",22.25,22.2,6874.112,93,22.1992,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":23,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",22.17,-0.27,1381.336,33,22.1753,{"date":453,"open":454,"high":454,"low":430,"close":455,"change":456,"percent_change":55,"volume":457,"transactions":458,"vwap":459},"2026-08-20",22.24,22.23,0.0399,5229.112,47,22.2003,{"date":461,"open":447,"high":462,"low":447,"close":463,"change":464,"percent_change":133,"volume":465,"transactions":309,"vwap":466},"2026-08-19",22.35,22.1901,0.0201,19038.6114,22.2842,{"date":468,"open":469,"high":470,"low":471,"close":447,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",22.11,22.22,22.1,-0.05,-0.23,5736.6114,79,22.1408,{"date":478,"open":479,"high":479,"low":480,"close":470,"change":481,"percent_change":482,"volume":483,"transactions":282,"vwap":484},"2026-08-17",22.2524,22.14,-0.0092,-0.04,5841.112,22.1894,{"date":486,"open":487,"high":488,"low":403,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",22.13,22.2292,0.0592,0.27,7538.337,64,22.1759,{"date":495,"open":496,"high":441,"low":496,"close":447,"change":497,"percent_change":498,"volume":499,"transactions":327,"vwap":500},"2026-08-13",22.0501,-0.025,-0.11,8671.112,22.1078,{"date":502,"open":440,"high":503,"low":471,"close":504,"change":505,"percent_change":55,"volume":506,"transactions":507,"vwap":508},"2026-08-12",22.29,22.195,0.04,6833.112,66,22.1492,{"date":510,"open":511,"high":511,"low":471,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",22.185,22.155,-0.015,-0.07,2324.466,51,22.135,{"date":519,"open":520,"high":521,"low":520,"close":447,"change":522,"percent_change":133,"volume":523,"transactions":282,"vwap":524},"2026-08-10",22.15,22.21,0.0199,6599.019,22.1749,{"date":526,"open":441,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":327,"vwap":532},"2026-08-07",22.2352,22.1501,-0.0699,-0.31,4239.286,22.2062,{"date":534,"open":520,"high":454,"low":520,"close":470,"change":535,"percent_change":536,"volume":537,"transactions":408,"vwap":538},"2026-08-06",0.07,0.32,8606.112,22.213,{"date":540,"open":521,"high":541,"low":520,"close":520,"change":498,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",22.2826,-0.49,3638.112,77,22.1936,{"date":547,"open":487,"high":548,"low":487,"close":549,"change":306,"percent_change":245,"volume":550,"transactions":551,"vwap":552},"2026-08-04",22.32,22.26,16795.517,125,22.2695,{"date":554,"open":548,"high":548,"low":555,"close":455,"change":556,"percent_change":482,"volume":557,"transactions":558,"vwap":559},"2026-08-03",22.1064,-0.01,4079.112,21,22.1665,{"date":561,"open":562,"high":563,"low":562,"close":454,"change":535,"percent_change":536,"volume":564,"transactions":565,"vwap":566},"2026-07-31",22.06,22.34,23265.336,342,22.2384,{"date":568,"open":569,"high":423,"low":570,"close":447,"change":571,"percent_change":133,"volume":572,"transactions":573,"vwap":574},"2026-07-30",22.08,22.01,0.02,5725.112,68,22.0949,{"date":576,"open":570,"high":577,"low":570,"close":520,"change":406,"percent_change":578,"volume":579,"transactions":327,"vwap":580},"2026-07-29",22.3,-0.4,5303.112,22.1772,{"date":582,"open":414,"high":454,"low":570,"close":454,"change":571,"percent_change":133,"volume":583,"transactions":584,"vwap":451},"2026-07-28",6049.112,92,{"date":586,"open":423,"high":470,"low":587,"close":470,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",21.9252,0.08,0.36,2163.112,46,22.085,{"date":594,"open":430,"high":441,"low":403,"close":480,"change":556,"percent_change":472,"volume":595,"transactions":257,"vwap":596},"2026-07-24",5444.27641,22.1445,{"date":598,"open":487,"high":430,"low":599,"close":520,"change":306,"percent_change":307,"volume":600,"transactions":601,"vwap":602},"2026-07-23",21.93,6676.112,174,22.0461,{"date":604,"open":471,"high":455,"low":471,"close":403,"change":605,"percent_change":606,"volume":607,"transactions":282,"vwap":608},"2026-07-22",0.01,0.05,3343.112,22.1272,{"date":610,"open":521,"high":611,"low":469,"close":469,"change":498,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",22.46,-0.5,10628.112,154,22.3031,{"date":617,"open":421,"high":618,"low":421,"close":470,"change":605,"percent_change":606,"volume":619,"transactions":544,"vwap":620},"2026-07-20",22.38,2536.112,22.3004,{"date":622,"open":395,"high":623,"low":395,"close":521,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":521},"2026-07-17",22.42,0.34,1.55,40300,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":606,"percent_change":324,"volume":632,"transactions":9,"vwap":631},"2026-07-16",21.73,21.88,21.87,7800,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":505,"percent_change":55,"volume":639,"transactions":9,"vwap":638},"2026-07-15",21.8,21.84,21.69,21.82,5200,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":505,"percent_change":55,"volume":645,"transactions":9,"vwap":644},"2026-07-14",21.9,21.68,21.78,9600,{"date":647,"open":635,"high":648,"low":649,"close":650,"change":236,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-07-13",21.99,21.59,21.74,-1,21600,{"date":654,"open":655,"high":655,"low":656,"close":405,"change":657,"percent_change":624,"volume":658,"transactions":9,"vwap":405},"2026-07-10",21.987,21.81,0.074,1600,{"date":660,"open":656,"high":661,"low":656,"close":661,"change":662,"percent_change":306,"volume":663,"transactions":9,"vwap":661},"2026-07-09",21.886,0.006,3400,{"date":665,"open":666,"high":667,"low":636,"close":630,"change":668,"percent_change":406,"volume":669,"transactions":9,"vwap":630},"2026-07-08",21.865,21.94,-0.02,8200,{"date":671,"open":672,"high":673,"low":635,"close":642,"change":556,"percent_change":472,"volume":674,"transactions":9,"vwap":642},"2026-07-07",21.91,21.971,11100,{"date":676,"open":677,"high":672,"low":656,"close":672,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":672},"2026-07-06",21.86,0.025,0.11,4200,{"date":682,"open":683,"high":394,"low":684,"close":685,"change":513,"percent_change":514,"volume":686,"transactions":9,"vwap":685},"2026-07-02",21.866,21.76,21.885,2800,{"date":688,"open":631,"high":689,"low":690,"close":642,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":642},"2026-07-01",22.084999,21.85,0.15,0.69,6500,{"date":695,"open":696,"high":697,"low":286,"close":395,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":395},"2026-06-30",22.145,22.196,-0.275,-1.25,42400,{"date":702,"open":703,"high":421,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-29",22.059999,22.025,-0.095,-0.43,3700,{"date":709,"open":648,"high":403,"low":648,"close":403,"change":679,"percent_change":710,"volume":711,"transactions":9,"vwap":403},"2026-06-26",0.5,3600,{"date":713,"open":648,"high":714,"low":715,"close":570,"change":716,"percent_change":307,"volume":717,"transactions":9,"vwap":570},"2026-06-25",22.014999,21.83,0.031,8600,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":710,"volume":724,"transactions":9,"vwap":722},"2026-06-24",21.825,22.030001,21.979,0.109,4900,{"date":726,"open":727,"high":728,"low":727,"close":631,"change":729,"percent_change":164,"volume":730,"transactions":9,"vwap":631},"2026-06-23",21.58,21.92,0.19,15600,{"date":732,"open":395,"high":644,"low":262,"close":643,"change":498,"percent_change":612,"volume":733,"transactions":9,"vwap":643},"2026-06-22",11800,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-18",21.7,21.792,21.79,0.1,0.46,4300,{"date":743,"open":736,"high":395,"low":744,"close":637,"change":254,"percent_change":745,"volume":746,"transactions":9,"vwap":637},"2026-06-17",21.61,-0.64,7300,{"date":748,"open":630,"high":630,"low":650,"close":715,"change":535,"percent_change":536,"volume":749,"transactions":9,"vwap":715},"2026-06-16",5600,{"date":751,"open":752,"high":752,"low":650,"close":684,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":684},"2026-06-15",22.049999,-0.164,-0.75,19600,{"date":757,"open":656,"high":758,"low":736,"close":758,"change":759,"percent_change":316,"volume":760,"transactions":9,"vwap":758},"2026-06-12",21.924,-0.006,2100,{"date":762,"open":642,"high":599,"low":736,"close":599,"change":324,"percent_change":763,"volume":764,"transactions":9,"vwap":599},"2026-06-11",1.06,9800,{"date":766,"open":715,"high":715,"low":736,"close":736,"change":505,"percent_change":55,"volume":767,"transactions":9,"vwap":736},"2026-06-10",6900,{"date":769,"open":738,"high":720,"low":770,"close":770,"change":668,"percent_change":406,"volume":771,"transactions":9,"vwap":770},"2026-06-09",21.66,2600,{"date":773,"open":635,"high":728,"low":643,"close":643,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":643},"2026-06-08",-0.08,-0.37,3800,{"date":778,"open":779,"high":779,"low":684,"close":684,"change":780,"percent_change":781,"volume":760,"transactions":9,"vwap":684},"2026-06-05",21.95,-0.19,-0.87,{"date":783,"open":690,"high":648,"low":738,"close":779,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":779},"2026-06-04",0.12,0.55,4100,{"date":788,"open":635,"high":630,"low":650,"close":715,"change":535,"percent_change":536,"volume":789,"transactions":9,"vwap":715},"2026-06-03",8400,{"date":791,"open":779,"high":570,"low":684,"close":684,"change":792,"percent_change":89,"volume":793,"transactions":9,"vwap":684},"2026-06-02",-0.175,10000,{"date":795,"open":642,"high":421,"low":642,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-01",21.935,-0.335,-1.5,12100,{"date":801,"open":623,"high":802,"low":803,"close":803,"change":498,"percent_change":542,"volume":804,"transactions":9,"vwap":803},"2026-05-29",22.5,22.27,10900,{"date":806,"open":807,"high":808,"low":809,"close":618,"change":668,"percent_change":406,"volume":810,"transactions":9,"vwap":618},"2026-05-28",22.43,22.45,22.302,7600,{"date":812,"open":577,"high":813,"low":577,"close":813,"change":306,"percent_change":245,"volume":814,"transactions":9,"vwap":813},"2026-05-27",22.4,1800,{"date":816,"open":817,"high":818,"low":817,"close":817,"change":679,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-26",22.37,22.399,0.49,1200,{"date":822,"open":441,"high":549,"low":441,"close":549,"change":505,"percent_change":55,"volume":823,"transactions":9,"vwap":549},"2026-05-22",1300,{"date":825,"open":462,"high":462,"low":470,"close":470,"change":826,"percent_change":226,"volume":827,"transactions":9,"vwap":470},"2026-05-21",-0.099,4400,{"date":829,"open":752,"high":830,"low":752,"close":830,"change":354,"percent_change":113,"volume":831,"transactions":9,"vwap":830},"2026-05-20",22.319,2900,{"date":833,"open":441,"high":441,"low":834,"close":430,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":430},"2026-05-19",22.040001,-0.065,-0.29,6100,{"date":839,"open":503,"high":840,"low":447,"close":841,"change":842,"percent_change":843,"volume":693,"transactions":9,"vwap":841},"2026-05-18",22.33,22.225,-0.035,-0.16,{"date":845,"open":470,"high":846,"low":441,"close":549,"change":847,"percent_change":848,"volume":827,"transactions":9,"vwap":549},"2026-05-15",22.293,-0.124,-0.55,{"date":850,"open":851,"high":852,"low":549,"close":853,"change":854,"percent_change":90,"volume":663,"transactions":9,"vwap":853},"2026-05-14",22.39,22.44,22.384,-0.054,{"date":856,"open":503,"high":857,"low":520,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-13",22.438,0.158,0.71,15300,{"date":862,"open":863,"high":813,"low":549,"close":864,"change":335,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-12",22.395,22.28,-0.58,10200,{"date":868,"open":869,"high":870,"low":840,"close":871,"change":514,"percent_change":530,"volume":872,"transactions":9,"vwap":871},"2026-05-11",22.48,22.55,22.41,10300,{"date":874,"open":875,"high":876,"low":611,"close":869,"change":588,"percent_change":589,"volume":877,"transactions":9,"vwap":869},"2026-05-08",22.475,22.64,20600,{"date":879,"open":852,"high":808,"low":880,"close":813,"change":133,"percent_change":881,"volume":639,"transactions":9,"vwap":813},"2026-05-07",22.385,0.4,{"date":883,"open":623,"high":623,"low":577,"close":884,"change":306,"percent_change":245,"volume":776,"transactions":9,"vwap":884},"2026-05-06",22.31,{"date":886,"open":887,"high":462,"low":441,"close":864,"change":606,"percent_change":888,"volume":889,"transactions":9,"vwap":864},"2026-05-05",22.203,0.22,4800,{"date":891,"open":864,"high":852,"low":455,"close":455,"change":406,"percent_change":578,"volume":892,"transactions":9,"vwap":455},"2026-05-04",12300,{"date":894,"open":864,"high":852,"low":864,"close":548,"change":505,"percent_change":55,"volume":786,"transactions":9,"vwap":548},"2026-05-01",{"date":896,"open":441,"high":897,"low":441,"close":864,"change":678,"percent_change":679,"volume":898,"transactions":9,"vwap":864},"2026-04-30",22.378,5700,{"date":900,"open":901,"high":901,"low":430,"close":902,"change":903,"percent_change":571,"volume":904,"transactions":9,"vwap":902},"2026-04-29",22.389,22.255,0.005,3500,{"date":906,"open":462,"high":907,"low":454,"close":440,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":440},"2026-04-28",22.57,-0.185,-0.82,25000,{"date":912,"open":913,"high":914,"low":623,"close":915,"change":792,"percent_change":916,"volume":730,"transactions":9,"vwap":915},"2026-04-27",22.66,22.7,22.435,-0.77,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":556,"percent_change":482,"volume":922,"transactions":9,"vwap":921},"2026-04-24",22.6,22.708,22.61,15400,{"date":924,"open":925,"high":926,"low":919,"close":925,"change":207,"percent_change":207,"volume":927,"transactions":9,"vwap":925},"2026-04-23",22.62,22.812,9200,{"date":929,"open":921,"high":930,"low":921,"close":925,"change":571,"percent_change":133,"volume":931,"transactions":9,"vwap":925},"2026-04-22",22.76,8900,{"date":933,"open":934,"high":934,"low":919,"close":919,"change":406,"percent_change":578,"volume":935,"transactions":9,"vwap":919},"2026-04-21",22.839,20000,{"date":937,"open":925,"high":938,"low":919,"close":939,"change":940,"percent_change":255,"volume":941,"transactions":9,"vwap":939},"2026-04-20",22.8,22.69,-0.15,12700,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":505,"percent_change":55,"volume":947,"transactions":9,"vwap":946},"2026-04-17",22.79,22.99,22.84,22300,{"date":949,"open":950,"high":950,"low":938,"close":938,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":938},"2026-04-16",23.040001,-0.25,-1.08,11500,{"date":955,"open":930,"high":956,"low":930,"close":956,"change":679,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-15",23.049999,0.48,9700,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":739,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-14",22.83,23.09,22.94,0.44,6700,{"date":967,"open":851,"high":946,"low":851,"close":946,"change":968,"percent_change":969,"volume":860,"transactions":9,"vwap":946},"2026-04-13",0.3,1.33,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":571,"percent_change":133,"volume":974,"transactions":9,"vwap":973},"2026-04-10",22.555,22.54,1500,{"date":976,"open":462,"high":938,"low":548,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-09",22.52,0.17,0.76,7200,{"date":982,"open":913,"high":983,"low":455,"close":462,"change":691,"percent_change":291,"volume":984,"transactions":9,"vwap":462},"2026-04-08",22.9,7700,{"date":986,"open":987,"high":454,"low":987,"close":441,"change":691,"percent_change":291,"volume":988,"transactions":9,"vwap":441},"2026-04-07",21.97,15500,{"date":990,"open":441,"high":808,"low":405,"close":752,"change":679,"percent_change":710,"volume":991,"transactions":9,"vwap":752},"2026-04-06",12000,{"date":993,"open":656,"high":440,"low":994,"close":667,"change":316,"percent_change":254,"volume":995,"transactions":9,"vwap":667},"2026-04-02",21.72,8700,{"date":997,"open":656,"high":520,"low":637,"close":987,"change":118,"percent_change":998,"volume":999,"transactions":9,"vwap":987},"2026-04-01",1.62,26400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":262,"change":307,"percent_change":1005,"volume":1006,"transactions":9,"vwap":262},"2026-03-31",21.57,21.771,21.47,0.65,236500,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":306,"percent_change":307,"volume":1012,"transactions":9,"vwap":1011},"2026-03-30",21.41,21.718,21.48,30800,{"date":1014,"open":1015,"high":1015,"low":310,"close":313,"change":514,"percent_change":1016,"volume":1017,"transactions":9,"vwap":313},"2026-03-27",21.52,-0.33,24000,{"date":1019,"open":1020,"high":987,"low":189,"close":1015,"change":951,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1015},"2026-03-26",21.65,-1.15,19100,{"date":1024,"open":630,"high":394,"low":1025,"close":1026,"change":361,"percent_change":362,"volume":1027,"transactions":9,"vwap":1026},"2026-03-25",21.71,21.77,18200,{"date":1029,"open":703,"high":470,"low":1030,"close":1025,"change":530,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1025},"2026-03-24",21.11,-1.41,60500,{"date":1034,"open":394,"high":1035,"low":642,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-23",22.18,22.02,0.205,0.94,14800,{"date":1041,"open":440,"high":813,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-20",21.675,21.815,-0.515,-2.31,18100,{"date":1048,"open":1049,"high":1049,"low":752,"close":840,"change":448,"percent_change":1050,"volume":799,"transactions":9,"vwap":840},"2026-03-19",22.56,-1.19,{"date":1052,"open":1053,"high":1054,"low":1055,"close":919,"change":236,"percent_change":397,"volume":1056,"transactions":9,"vwap":919},"2026-03-18",22.81,23.12,22.58,6800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":482,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-17",22.91,23,22.82,-0.17,5100,{"date":1065,"open":1066,"high":1066,"low":961,"close":1067,"change":378,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-16",23.15,22.86,-0.52,9500,{"date":1071,"open":1072,"high":1073,"low":919,"close":1074,"change":190,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-13",22.65,23.213,22.98,1.86,21700,{"date":1078,"open":1079,"high":1080,"low":1049,"close":1049,"change":1081,"percent_change":1082,"volume":995,"transactions":9,"vwap":1049},"2026-03-12",23.01,23.289,-0.57,-2.46,{"date":1084,"open":1085,"high":1086,"low":956,"close":1087,"change":588,"percent_change":118,"volume":931,"transactions":9,"vwap":1087},"2026-03-11",23.36,23.49,23.13,{"date":1089,"open":1090,"high":1091,"low":1092,"close":956,"change":378,"percent_change":1068,"volume":1093,"transactions":9,"vwap":956},"2026-03-10",23.26,23.478,22.96,10700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1096,"change":406,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1096},"2026-03-09",23.17,23.18,22.97,-0.39,8800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1090,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1090},"2026-03-06",23.76,23.8,23.23,-0.36,-1.52,23000,{"date":1110,"open":1111,"high":1112,"low":1086,"close":1113,"change":571,"percent_change":588,"volume":1114,"transactions":9,"vwap":1113},"2026-03-05",23.5,23.75,23.62,5400,{"date":1116,"open":1117,"high":1104,"low":1118,"close":1118,"change":1062,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-04",23.67,23.6,-0.72,8000,{"date":1122,"open":1086,"high":1123,"low":1124,"close":1125,"change":434,"percent_change":291,"volume":1126,"transactions":9,"vwap":1125},"2026-03-03",24.22,23.45,23.77,27100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1068,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-02",23.83,23.86,23.61,-2.15,23200,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":775,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-27",24.37,24.09,24.13,-1.51,26200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":606,"percent_change":169,"volume":767,"transactions":9,"vwap":1146},"2026-02-26",24.45,24.56,24.302,24.5,{"date":1148,"open":1149,"high":1143,"low":1150,"close":1143,"change":729,"percent_change":1151,"volume":669,"transactions":9,"vwap":1143},"2026-02-25",24.38,24.188,0.78,{"date":1153,"open":1154,"high":1155,"low":1123,"close":1156,"change":316,"percent_change":378,"volume":1157,"transactions":9,"vwap":1156},"2026-02-24",24.29,24.328,24.26,4500,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1154,"change":482,"percent_change":843,"volume":823,"transactions":9,"vwap":1154},"2026-02-23",24.33,24.213,{"date":1163,"open":1154,"high":1164,"low":1165,"close":1160,"change":316,"percent_change":378,"volume":1166,"transactions":9,"vwap":1160},"2026-02-20",24.36,24.275,7400,{"date":1168,"open":1136,"high":1136,"low":1123,"close":1164,"change":1169,"percent_change":710,"volume":984,"transactions":9,"vwap":1164},"2026-02-19",0.121,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-18",24.41,24.23,24.239,-0.171,-0.7,9000,{"date":1179,"open":1123,"high":1180,"low":1123,"close":1172,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1172},"2026-02-17",24.43,0.105,0.43,13300,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1099,"volume":1190,"transactions":9,"vwap":1188},"2026-02-13",24.16,24.393,24.305,-0.096,2300,{"date":1192,"open":1146,"high":1146,"low":1193,"close":1194,"change":826,"percent_change":578,"volume":1063,"transactions":9,"vwap":1194},"2026-02-12",24.07,24.401,{"date":1196,"open":1143,"high":1197,"low":1143,"close":1146,"change":316,"percent_change":378,"volume":767,"transactions":9,"vwap":1146},"2026-02-11",24.57,{"date":1199,"open":1200,"high":1197,"low":1201,"close":1202,"change":1203,"percent_change":785,"volume":1114,"transactions":9,"vwap":1202},"2026-02-10",24.39,24.18,24.53,0.135,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-02-09",24.25,24.44,24.395,0.146,0.6,9900,{"date":1213,"open":1214,"high":1206,"low":1215,"close":1216,"change":1217,"percent_change":819,"volume":1218,"transactions":9,"vwap":1216},"2026-02-06",24.024,23.74,24.249,0.119,7500,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1138,"change":1223,"percent_change":425,"volume":1224,"transactions":9,"vwap":1138},"2026-02-05",24.162,24.12,-0.048,5900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":406,"volume":904,"transactions":9,"vwap":1230},"2026-02-04",24.15,24.205,24.121,24.178,-0.022,{"date":1233,"open":1234,"high":1206,"low":1227,"close":1235,"change":472,"percent_change":396,"volume":1236,"transactions":9,"vwap":1235},"2026-02-03",24.185,24.2,4600,{"date":1238,"open":1239,"high":1206,"low":1239,"close":1206,"change":606,"percent_change":74,"volume":1240,"transactions":9,"vwap":1206},"2026-02-02",24.17,3900,{"date":1242,"open":1235,"high":1243,"low":1235,"close":1235,"change":588,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1235},"2026-01-30",24.47,0.33,2000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1222,"change":514,"percent_change":836,"volume":767,"transactions":9,"vwap":1222},"2026-01-29",24.030001,24.3,24.0049992,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":324,"volume":1257,"transactions":9,"vwap":1254},"2026-01-28",24.049999,24.19,24.02,0.056,2200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":514,"volume":1265,"transactions":9,"vwap":1263},"2026-01-27",24.27,24.32,24.1,24.134,-0.016,3300,{"date":1267,"open":1260,"high":1260,"low":1268,"close":1227,"change":23,"percent_change":951,"volume":1269,"transactions":9,"vwap":1227},"2026-01-26",24,3200,{"date":1271,"open":1206,"high":1272,"low":1253,"close":1273,"change":23,"percent_change":951,"volume":746,"transactions":9,"vwap":1273},"2026-01-23",24.28,24.21,{"date":1275,"open":1156,"high":1260,"low":1276,"close":1260,"change":133,"percent_change":1277,"volume":1245,"transactions":9,"vwap":1260},"2026-01-22",23.97,0.37,{"date":1279,"open":1129,"high":1201,"low":1129,"close":1201,"change":74,"percent_change":164,"volume":1280,"transactions":9,"vwap":1201},"2026-01-21",10800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1276,"change":207,"percent_change":207,"volume":1286,"transactions":9,"vwap":1276},"2026-01-20",23.98,23.996,23.71,11000,{"date":1288,"open":1289,"high":1276,"low":1131,"close":1276,"change":1290,"percent_change":1291,"volume":1069,"transactions":9,"vwap":1276},"2026-01-16",23.68,0.38,1.61,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":739,"percent_change":1182,"volume":1298,"transactions":9,"vwap":1297},"2026-01-15",23.58,23.72,23.545,23.59,5000,{"date":1300,"open":1301,"high":1086,"low":1302,"close":1086,"change":133,"percent_change":1290,"volume":717,"transactions":9,"vwap":1086},"2026-01-14",23.46,23.33,{"date":1304,"open":1111,"high":1111,"low":1305,"close":1306,"change":1307,"percent_change":536,"volume":965,"transactions":9,"vwap":1306},"2026-01-13",23.39,23.4,0.075,{"date":1309,"open":1310,"high":1124,"low":1311,"close":1312,"change":1313,"percent_change":1277,"volume":1157,"transactions":9,"vwap":1312},"2026-01-12",23.34,23.24,23.325,0.085,{"date":1315,"open":1316,"high":1317,"low":1105,"close":1311,"change":606,"percent_change":888,"volume":1318,"transactions":9,"vwap":1311},"2026-01-09",23.3,23.42,13800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":254,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-08",23.262,24.58,23.19,-0.6,39700,{"date":1327,"open":1311,"high":1310,"low":1328,"close":1302,"change":739,"percent_change":1182,"volume":1329,"transactions":9,"vwap":1302},"2026-01-07",23.225,5800,{"date":1331,"open":1332,"high":1333,"low":1087,"close":1105,"change":316,"percent_change":335,"volume":1334,"transactions":9,"vwap":1105},"2026-01-06",23.21,23.35,13500,{"date":1336,"open":1337,"high":1317,"low":1338,"close":1090,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1090},"2026-01-05",23.41,23.2,-0.089,-0.38,13600,{"date":1343,"open":1344,"high":1333,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":941,"transactions":9,"vwap":1346},"2026-01-02",23.16,23.08,23.349,0.309,1.34,{"date":1350,"open":1087,"high":1066,"low":1351,"close":950,"change":406,"percent_change":1099,"volume":1352,"transactions":9,"vwap":950},"2025-12-31",22.93,47100,{"date":1354,"open":1105,"high":1337,"low":1355,"close":1087,"change":1062,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1087},"2025-12-30",23.059999,-0.73,21300,{"date":1359,"open":1337,"high":1360,"low":1316,"close":1316,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1316},"2025-12-29",23.517,-0.206,-0.88,17800,{"date":1365,"open":1366,"high":1297,"low":1311,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2025-12-26",23.47,23.506,0.126,0.54,9300,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-12-24",23.255,23.477,23.38,0.057,0.24,6400,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":378,"volume":1385,"transactions":9,"vwap":1383},"2025-12-23",23.651,23.11,23.323,-0.028,6300,{"date":1387,"open":1297,"high":1118,"low":1388,"close":1389,"change":1390,"percent_change":909,"volume":1391,"transactions":9,"vwap":1389},"2025-12-22",23.25,23.351,-0.194,16900,{"date":1393,"open":1124,"high":1394,"low":1124,"close":1296,"change":1395,"percent_change":1396,"volume":1114,"transactions":9,"vwap":1296},"2025-12-19",23.69,0.095,0.41,{"date":1398,"open":1399,"high":1297,"low":1400,"close":1124,"change":556,"percent_change":482,"volume":1378,"transactions":9,"vwap":1124},"2025-12-18",23.51,23.43,{"date":1402,"open":1085,"high":1403,"low":1085,"close":1301,"change":498,"percent_change":216,"volume":995,"transactions":9,"vwap":1301},"2025-12-17",23.73,{"date":1405,"open":1317,"high":1406,"low":1317,"close":1407,"change":1408,"percent_change":964,"volume":927,"transactions":9,"vwap":1407},"2025-12-16",23.82,23.57,0.103,{"date":1410,"open":1117,"high":1117,"low":1375,"close":1411,"change":1412,"percent_change":556,"volume":1413,"transactions":9,"vwap":1411},"2025-12-15",23.467,-0.003,12200,{"date":1415,"open":1112,"high":1112,"low":1366,"close":1366,"change":605,"percent_change":505,"volume":1416,"transactions":9,"vwap":1366},"2025-12-12",7100,{"date":1418,"open":1419,"high":1289,"low":1306,"close":1301,"change":668,"percent_change":406,"volume":1218,"transactions":9,"vwap":1301},"2025-12-11",23.55,{"date":1421,"open":1422,"high":1111,"low":1422,"close":1423,"change":679,"percent_change":1424,"volume":931,"transactions":9,"vwap":1423},"2025-12-10",23.312,23.48,0.47,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":316,"percent_change":335,"volume":776,"transactions":9,"vwap":1429},"2025-12-09",23.28,23.53,23.37,{"date":1431,"open":1432,"high":1086,"low":1344,"close":1306,"change":571,"percent_change":133,"volume":1433,"transactions":9,"vwap":1306},"2025-12-08",23.31,16700,{"date":1435,"open":1419,"high":1419,"low":1436,"close":1375,"change":254,"percent_change":1324,"volume":1437,"transactions":9,"vwap":1375},"2025-12-05",23.188,4000,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":472,"percent_change":396,"volume":1257,"transactions":9,"vwap":1441},"2025-12-04",23.32,23.52,{"date":1443,"open":1444,"high":1407,"low":1444,"close":1407,"change":306,"percent_change":245,"volume":1445,"transactions":9,"vwap":1407},"2025-12-03",23.489,700,{"date":1447,"open":1066,"high":1113,"low":1066,"close":1448,"change":1396,"percent_change":1449,"volume":866,"transactions":9,"vwap":1448},"2025-12-02",23.54,1.77,{"date":1451,"open":1452,"high":1333,"low":963,"close":1087,"change":1453,"percent_change":1454,"volume":810,"transactions":9,"vwap":1087},"2025-12-01",23.29,-0.42,-1.78,{"date":1456,"open":1419,"high":1419,"low":1419,"close":1419,"change":361,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1419},"2025-11-28",0.26,300,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1086,"change":307,"percent_change":1210,"volume":984,"transactions":9,"vwap":1086},"2025-11-26",23.27,23.56,{"date":1464,"open":1317,"high":1465,"low":1466,"close":1333,"change":215,"percent_change":706,"volume":1467,"transactions":9,"vwap":1333},"2025-11-25",23.682,23.258,15900,{"date":1469,"open":1117,"high":1470,"low":1124,"close":1124,"change":207,"percent_change":207,"volume":771,"transactions":9,"vwap":1124},"2025-11-24",23.7,{"date":1472,"open":1124,"high":1407,"low":1473,"close":1124,"change":1474,"percent_change":542,"volume":1475,"transactions":9,"vwap":1124},"2025-11-21",23.22,-0.115,8500,{"date":1477,"open":1337,"high":1478,"low":1337,"close":1479,"change":1480,"percent_change":473,"volume":1218,"transactions":9,"vwap":1479},"2025-11-20",23.84,23.565,-0.055,{"date":1482,"open":1118,"high":1483,"low":1085,"close":1113,"change":406,"percent_change":1340,"volume":1166,"transactions":9,"vwap":1113},"2025-11-19",23.806,{"date":1485,"open":1486,"high":1276,"low":1487,"close":1285,"change":1488,"percent_change":1021,"volume":680,"transactions":9,"vwap":1285},"2025-11-18",23.85,23.645,-0.277,{"date":1490,"open":1491,"high":1492,"low":1486,"close":1492,"change":1493,"percent_change":589,"volume":1494,"transactions":9,"vwap":1492},"2025-11-17",23.946,23.987,0.087,1400,{"date":1496,"open":1486,"high":1497,"low":1295,"close":1498,"change":571,"percent_change":588,"volume":827,"transactions":9,"vwap":1498},"2025-11-14",23.951,23.9,{"date":1500,"open":1501,"high":1501,"low":1103,"close":1502,"change":378,"percent_change":612,"volume":1063,"transactions":9,"vwap":1502},"2025-11-13",24.094999,23.88,{"date":1504,"open":1276,"high":1193,"low":1505,"close":1268,"change":236,"percent_change":1506,"volume":898,"transactions":9,"vwap":1268},"2025-11-12",23.91,-0.91,{"date":1508,"open":1268,"high":1164,"low":1486,"close":1123,"change":169,"percent_change":1509,"volume":931,"transactions":9,"vwap":1123},"2025-11-11",0.83,{"date":1511,"open":1512,"high":1513,"low":1129,"close":1255,"change":1514,"percent_change":1515,"volume":741,"transactions":9,"vwap":1255},"2025-11-10",23.95,24.147,0.166,0.7,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-07",24.070999,23.81,23.854,-0.296,-1.23,11700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1227,"change":691,"percent_change":1529,"volume":823,"transactions":9,"vwap":1227},"2025-11-06",23.96,24.374,23.93,0.62,{"date":1531,"open":1505,"high":1268,"low":1505,"close":1268,"change":207,"percent_change":207,"volume":1532,"transactions":9,"vwap":1268},"2025-11-05",3100,{"date":1534,"open":1268,"high":1262,"low":1535,"close":1268,"change":1390,"percent_change":89,"volume":1056,"transactions":9,"vwap":1268},"2025-11-04",23.92,{"date":1537,"open":1143,"high":1143,"low":1262,"close":1538,"change":1539,"percent_change":530,"volume":1540,"transactions":9,"vwap":1538},"2025-11-03",24.194,-0.076,2400,{"date":1542,"open":1222,"high":1260,"low":1543,"close":1260,"change":1544,"percent_change":362,"volume":776,"transactions":9,"vwap":1260},"2025-10-31",24.059999,0.067,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":771,"transactions":9,"vwap":1548},"2025-10-30",24.52,24.203,-0.268,-1.1,{"date":1552,"open":1144,"high":1144,"low":1239,"close":1553,"change":1554,"percent_change":90,"volume":1555,"transactions":9,"vwap":1553},"2025-10-29",24.471,-0.059,12500,{"date":1557,"open":1558,"high":1559,"low":1249,"close":1202,"change":324,"percent_change":1560,"volume":776,"transactions":9,"vwap":1202},"2025-10-28",24.478,24.546,0.95,{"date":1562,"open":1136,"high":1563,"low":1154,"close":1249,"change":606,"percent_change":74,"volume":1385,"transactions":9,"vwap":1249},"2025-10-27",24.4,{"date":1565,"open":1149,"high":1566,"low":1206,"close":1206,"change":498,"percent_change":1567,"volume":1177,"transactions":9,"vwap":1206},"2025-10-24",24.492,-0.45,{"date":1569,"open":1164,"high":1570,"low":1164,"close":1164,"change":1571,"percent_change":236,"volume":831,"transactions":9,"vwap":1164},"2025-10-23",24.455,-0.053,{"date":1573,"open":1208,"high":1574,"low":1200,"close":1575,"change":1576,"percent_change":1068,"volume":760,"transactions":9,"vwap":1575},"2025-10-22",24.416,24.413,-0.127,{"date":1578,"open":1563,"high":1579,"low":1580,"close":1579,"change":169,"percent_change":280,"volume":1269,"transactions":9,"vwap":1579},"2025-10-21",24.54,24.379,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":571,"percent_change":588,"volume":658,"transactions":9,"vwap":1585},"2025-10-20",24.296,24.415,24.34,{"date":1587,"open":1156,"high":1588,"low":1156,"close":1261,"change":207,"percent_change":207,"volume":760,"transactions":9,"vwap":1261},"2025-10-17",24.355,{"date":1590,"open":1261,"high":1591,"low":1261,"close":1261,"change":207,"percent_change":207,"volume":767,"transactions":9,"vwap":1261},"2025-10-16",24.49,{"date":1593,"open":1594,"high":1200,"low":1188,"close":1261,"change":668,"percent_change":774,"volume":1595,"transactions":9,"vwap":1261},"2025-10-15",24.375,5500,{"date":1597,"open":1547,"high":1547,"low":1585,"close":1585,"change":780,"percent_change":916,"volume":1385,"transactions":9,"vwap":1585},"2025-10-14",{"date":1599,"open":1243,"high":1202,"low":1243,"close":1202,"change":978,"percent_change":1515,"volume":1600,"transactions":9,"vwap":1202},"2025-10-13",800,{"date":1602,"open":1501,"high":1180,"low":1501,"close":1164,"change":729,"percent_change":1603,"volume":927,"transactions":9,"vwap":1164},"2025-10-10",0.79,{"date":1605,"open":1249,"high":1149,"low":1138,"close":1239,"change":1606,"percent_change":1607,"volume":1416,"transactions":9,"vwap":1239},"2025-10-09",-0.117,-0.48,{"date":1609,"open":1123,"high":1149,"low":1123,"close":1610,"change":1611,"percent_change":406,"volume":771,"transactions":9,"vwap":1610},"2025-10-08",24.287,-0.023,{"date":1613,"open":1156,"high":1146,"low":1614,"close":1615,"change":668,"percent_change":774,"volume":1616,"transactions":9,"vwap":1615},"2025-10-07",24.24,24.31,7900,{"date":1618,"open":1154,"high":27,"low":1154,"close":1160,"change":843,"percent_change":1619,"volume":1540,"transactions":9,"vwap":1160},"2025-10-06",-0.65,{"date":1621,"open":1164,"high":1622,"low":1164,"close":1591,"change":606,"percent_change":169,"volume":1269,"transactions":9,"vwap":1591},"2025-10-03",24.55,{"date":1624,"open":1579,"high":1625,"low":1254,"close":1207,"change":254,"percent_change":1081,"volume":1626,"transactions":9,"vwap":1207},"2025-10-02",24.75,18700,{"date":1628,"open":1149,"high":1322,"low":1123,"close":1322,"change":361,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1322},"2025-10-01",{"date":1630,"open":1260,"high":1202,"low":1260,"close":1547,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1547},"2025-09-30",0.222,0.91,18300,{"date":1635,"open":1239,"high":1563,"low":1239,"close":1636,"change":1637,"percent_change":406,"volume":707,"transactions":9,"vwap":1636},"2025-09-29",24.298,-0.021,{"date":1639,"open":1227,"high":1261,"low":1227,"close":1640,"change":1641,"percent_change":-6,"volume":1642,"transactions":9,"vwap":1640},"2025-09-26",24.319,-0.001,2500,{"date":1644,"open":1200,"high":1180,"low":1645,"close":1261,"change":498,"percent_change":1567,"volume":810,"transactions":9,"vwap":1261},"2025-09-25",24.08,{"date":1647,"open":1648,"high":1591,"low":1648,"close":1180,"change":784,"percent_change":819,"volume":760,"transactions":9,"vwap":1180},"2025-09-24",24.381,{"date":1650,"open":1260,"high":1202,"low":1235,"close":1615,"change":780,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1615},"2025-09-23",-0.78,11900,{"date":1654,"open":1563,"high":1146,"low":1249,"close":1146,"change":306,"percent_change":784,"volume":799,"transactions":9,"vwap":1146},"2025-09-22",{"date":1656,"open":1180,"high":1243,"low":1657,"close":1243,"change":571,"percent_change":588,"volume":1385,"transactions":9,"vwap":1243},"2025-09-19",24.337,{"date":1659,"open":1123,"high":1143,"low":1123,"close":1143,"change":588,"percent_change":1244,"volume":1660,"transactions":9,"vwap":1143},"2025-09-18",5300,{"date":1662,"open":1640,"high":1136,"low":1201,"close":1136,"change":739,"percent_change":1396,"volume":1663,"transactions":9,"vwap":1136},"2025-09-17",9400,{"date":1665,"open":1222,"high":1260,"low":1222,"close":1260,"change":306,"percent_change":784,"volume":674,"transactions":9,"vwap":1260},"2025-09-16",{"date":1667,"open":1272,"high":1585,"low":1668,"close":1614,"change":361,"percent_change":1669,"volume":693,"transactions":9,"vwap":1614},"2025-09-15",24.167,0.25,{"date":1671,"open":1206,"high":1154,"low":1227,"close":1201,"change":207,"percent_change":207,"volume":1672,"transactions":9,"vwap":1201},"2025-09-12",7000,{"date":1674,"open":1227,"high":1260,"low":1675,"close":1201,"change":691,"percent_change":1529,"volume":995,"transactions":9,"vwap":1201},"2025-09-11",24.11,{"date":1677,"open":1227,"high":1678,"low":1679,"close":1248,"change":606,"percent_change":74,"volume":904,"transactions":9,"vwap":1248},"2025-09-10",24.159,24.01,{"date":1681,"open":1214,"high":1214,"low":1682,"close":1283,"change":482,"percent_change":1062,"volume":1385,"transactions":9,"vwap":1283},"2025-09-09",23.89,{"date":1684,"open":1685,"high":1686,"low":1682,"close":1255,"change":505,"percent_change":978,"volume":1687,"transactions":9,"vwap":1255},"2025-09-08",23.961,24.119,12900,{"date":1689,"open":1690,"high":1268,"low":1295,"close":1283,"change":691,"percent_change":123,"volume":764,"transactions":9,"vwap":1283},"2025-09-05",23.87,{"date":1692,"open":1112,"high":1129,"low":1693,"close":1129,"change":1694,"percent_change":888,"volume":767,"transactions":9,"vwap":1129},"2025-09-04",23.65,0.053,{"date":1696,"open":1697,"high":1697,"low":1693,"close":1698,"change":1699,"percent_change":1369,"volume":686,"transactions":9,"vwap":1698},"2025-09-03",23.818,23.777,0.127,{"date":1701,"open":1289,"high":1702,"low":1294,"close":1693,"change":535,"percent_change":968,"volume":1672,"transactions":9,"vwap":1693},"2025-09-02",23.795,{"date":1704,"open":1705,"high":1706,"low":1399,"close":1294,"change":745,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1294},"2025-08-29",24.14,24.278,-2.64,47000,{"date":1710,"open":1622,"high":1622,"low":1123,"close":1123,"change":505,"percent_change":978,"volume":1711,"transactions":9,"vwap":1123},"2025-08-28",1700,{"date":1713,"open":1253,"high":1272,"low":1253,"close":1201,"change":55,"percent_change":355,"volume":1555,"transactions":9,"vwap":1201},"2025-08-27",{"date":1715,"open":1146,"high":1622,"low":1268,"close":1268,"change":90,"percent_change":1716,"volume":693,"transactions":9,"vwap":1268},"2025-08-26",-0.99,{"date":1718,"open":1136,"high":1719,"low":1614,"close":1614,"change":774,"percent_change":1016,"volume":1063,"transactions":9,"vwap":1614},"2025-08-25",24.572,{"date":1721,"open":1622,"high":1722,"low":1261,"close":1261,"change":143,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1261},"2025-08-22",24.69,-1.38,6600,{"date":1726,"open":1727,"high":179,"low":1728,"close":1728,"change":254,"percent_change":379,"volume":1729,"transactions":9,"vwap":1728},"2025-08-21",24.683,24.66,38600,{"date":1731,"open":1591,"high":1732,"low":1591,"close":1732,"change":1733,"percent_change":1734,"volume":1672,"transactions":9,"vwap":1732},"2025-08-20",24.8,0.415,1.7,{"date":1736,"open":1206,"high":1563,"low":1235,"close":1737,"change":1738,"percent_change":606,"volume":898,"transactions":9,"vwap":1737},"2025-08-19",24.385,0.013,{"date":1740,"open":1149,"high":1149,"low":1741,"close":1742,"change":1743,"percent_change":133,"volume":1711,"transactions":9,"vwap":1742},"2025-08-18",24.325,24.372,0.022,{"date":1745,"open":1591,"high":1746,"low":1249,"close":1747,"change":903,"percent_change":571,"volume":831,"transactions":9,"vwap":1747},"2025-08-15",24.51,24.35,{"date":1749,"open":1164,"high":1164,"low":1156,"close":1750,"change":705,"percent_change":1099,"volume":814,"transactions":9,"vwap":1750},"2025-08-14",24.345,{"date":1752,"open":1254,"high":1207,"low":1675,"close":1207,"change":1753,"percent_change":1754,"volume":984,"transactions":9,"vwap":1207},"2025-08-13",0.325,1.35,{"date":1756,"open":1757,"high":1758,"low":1526,"close":1758,"change":55,"percent_change":355,"volume":1532,"transactions":9,"vwap":1758},"2025-08-12",24.035,24.115,{"date":1760,"open":1512,"high":1262,"low":1761,"close":1762,"change":1763,"percent_change":1068,"volume":1764,"transactions":9,"vwap":1762},"2025-08-11",23.831,23.935,-0.125,4700,{"date":1766,"open":1295,"high":1543,"low":1394,"close":1543,"change":691,"percent_change":123,"volume":707,"transactions":9,"vwap":1543},"2025-08-08",{"date":1768,"open":1255,"high":1255,"low":1505,"close":1505,"change":23,"percent_change":951,"volume":820,"transactions":9,"vwap":1505},"2025-08-07",{"date":1770,"open":1771,"high":1771,"low":1772,"close":1276,"change":1773,"percent_change":1210,"volume":707,"transactions":9,"vwap":1276},"2025-08-06",23.99,23.762,0.142,{"date":1775,"open":1776,"high":1186,"low":1777,"close":1777,"change":1778,"percent_change":143,"volume":1385,"transactions":9,"vwap":1777},"2025-08-05",23.895,23.828,-0.082,{"date":1780,"open":1486,"high":1679,"low":1486,"close":1505,"change":1781,"percent_change":1151,"volume":1265,"transactions":9,"vwap":1505},"2025-08-04",0.185,{"date":1783,"open":1125,"high":1784,"low":1429,"close":1785,"change":1786,"percent_change":780,"volume":1269,"transactions":9,"vwap":1785},"2025-08-01",23.819,23.725,-0.045,{"date":1788,"open":1423,"high":1125,"low":1090,"close":1125,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1125},"2025-07-31",0.52,2.24,34500,{"date":1793,"open":1794,"high":1111,"low":1388,"close":1388,"change":498,"percent_change":216,"volume":965,"transactions":9,"vwap":1388},"2025-07-30",23.405,{"date":1796,"open":1797,"high":1797,"low":1311,"close":1085,"change":784,"percent_change":1789,"volume":995,"transactions":9,"vwap":1085},"2025-07-29",23.395,{"date":1799,"open":1419,"high":1419,"low":1344,"close":1311,"change":1800,"percent_change":916,"volume":1298,"transactions":9,"vwap":1311},"2025-07-28",-0.18,{"date":1802,"open":1111,"high":1111,"low":1375,"close":1317,"change":1803,"percent_change":978,"volume":1298,"transactions":9,"vwap":1317},"2025-07-25",0.039,{"date":1805,"open":1375,"high":1806,"low":1375,"close":1807,"change":300,"percent_change":207,"volume":1808,"transactions":9,"vwap":1807},"2025-07-24",23.528,23.381,3000,{"date":1810,"open":1811,"high":1086,"low":1316,"close":1375,"change":207,"percent_change":207,"volume":1812,"transactions":9,"vwap":1375},"2025-07-23",23.378,17100,{"date":1814,"open":1316,"high":1306,"low":1316,"close":1375,"change":588,"percent_change":624,"volume":1100,"transactions":9,"vwap":1375},"2025-07-22",{"date":1816,"open":1375,"high":1375,"low":1311,"close":1316,"change":668,"percent_change":406,"volume":1056,"transactions":9,"vwap":1316},"2025-07-21",{"date":1818,"open":1388,"high":1797,"low":1388,"close":1440,"change":606,"percent_change":74,"volume":837,"transactions":9,"vwap":1440},"2025-07-18",{"date":1820,"open":1316,"high":1821,"low":1473,"close":1461,"change":316,"percent_change":335,"volume":1069,"transactions":9,"vwap":1461},"2025-07-17",23.343,{"date":1823,"open":1302,"high":1824,"low":1388,"close":1316,"change":306,"percent_change":245,"volume":686,"transactions":9,"vwap":1316},"2025-07-16",23.476,{"date":1826,"open":1827,"high":1423,"low":1473,"close":1461,"change":774,"percent_change":143,"volume":1211,"transactions":9,"vwap":1461},"2025-07-15",23.44,{"date":1829,"open":1333,"high":1429,"low":1473,"close":1333,"change":23,"percent_change":1830,"volume":1166,"transactions":9,"vwap":1333},"2025-07-14",-0.26,{"date":1832,"open":1462,"high":1462,"low":1333,"close":1337,"change":843,"percent_change":1833,"volume":693,"transactions":9,"vwap":1337},"2025-07-11",-0.68,{"date":1835,"open":1111,"high":1297,"low":1836,"close":1407,"change":245,"percent_change":785,"volume":639,"transactions":9,"vwap":1407},"2025-07-10",23.373,{"date":1838,"open":1440,"high":1693,"low":1440,"close":1827,"change":784,"percent_change":1839,"volume":827,"transactions":9,"vwap":1827},"2025-07-09",0.51,{"date":1841,"open":1429,"high":1429,"low":1473,"close":1440,"change":605,"percent_change":505,"volume":837,"transactions":9,"vwap":1440},"2025-07-08",{"date":1843,"open":1086,"high":1086,"low":1105,"close":1432,"change":843,"percent_change":1833,"volume":827,"transactions":9,"vwap":1432},"2025-07-07",{"date":1845,"open":1423,"high":1441,"low":1429,"close":1366,"change":1846,"percent_change":472,"volume":1764,"transactions":9,"vwap":1366},"2025-07-03",-0.012,{"date":1848,"open":1111,"high":1111,"low":1302,"close":1849,"change":1850,"percent_change":888,"volume":1851,"transactions":9,"vwap":1849},"2025-07-02",23.482,0.052,9100,{"date":1853,"open":1429,"high":1124,"low":1333,"close":1400,"change":691,"percent_change":1854,"volume":645,"transactions":9,"vwap":1400},"2025-07-01",0.64,{"date":1856,"open":1337,"high":1086,"low":1090,"close":1427,"change":448,"percent_change":1021,"volume":1857,"transactions":9,"vwap":1427},"2025-06-30",32600,{"date":1859,"open":1860,"high":1861,"low":1419,"close":1419,"change":316,"percent_change":335,"volume":831,"transactions":9,"vwap":1419},"2025-06-27",23.64,23.699,{"date":1863,"open":1693,"high":1693,"low":1294,"close":1294,"change":668,"percent_change":774,"volume":1652,"transactions":9,"vwap":1294},"2025-06-26",{"date":1865,"open":1866,"high":1867,"low":1294,"close":1118,"change":571,"percent_change":588,"volume":746,"transactions":9,"vwap":1118},"2025-06-25",23.63,23.644,{"date":1869,"open":1870,"high":1289,"low":1441,"close":1294,"change":505,"percent_change":978,"volume":1871,"transactions":9,"vwap":1294},"2025-06-24",23.66,13400,{"date":1873,"open":1118,"high":1693,"low":1448,"close":1448,"change":207,"percent_change":207,"volume":1265,"transactions":9,"vwap":1448},"2025-06-23",{"date":1875,"open":1295,"high":1125,"low":1428,"close":1448,"change":774,"percent_change":143,"volume":984,"transactions":9,"vwap":1448},"2025-06-20",{"date":1877,"open":1295,"high":1878,"low":1462,"close":1113,"change":23,"percent_change":951,"volume":1879,"transactions":9,"vwap":1113},"2025-06-18",23.833,13700,{"date":1881,"open":1113,"high":1394,"low":1441,"close":1289,"change":245,"percent_change":785,"volume":965,"transactions":9,"vwap":1289},"2025-06-17",{"date":1883,"open":1470,"high":1470,"low":1419,"close":1419,"change":306,"percent_change":245,"volume":1236,"transactions":9,"vwap":1419},"2025-06-16",{"date":1885,"open":1462,"high":1297,"low":1423,"close":1441,"change":482,"percent_change":1062,"volume":1236,"transactions":9,"vwap":1441},"2025-06-13",{"date":1887,"open":1419,"high":1294,"low":1423,"close":1462,"change":588,"percent_change":624,"volume":866,"transactions":9,"vwap":1462},"2025-06-12",{"date":1889,"open":1112,"high":1112,"low":1890,"close":1423,"change":843,"percent_change":1833,"volume":1370,"transactions":9,"vwap":1423},"2025-06-11",23.455,{"date":1892,"open":1693,"high":1285,"low":1419,"close":1860,"change":588,"percent_change":624,"volume":1437,"transactions":9,"vwap":1860},"2025-06-10",{"date":1894,"open":1407,"high":1895,"low":1441,"close":1462,"change":1896,"percent_change":978,"volume":693,"transactions":9,"vwap":1462},"2025-06-09",23.793,0.041,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":472,"volume":1329,"transactions":9,"vwap":1901},"2025-06-06",23.796,23.798,23.519,-0.011,{"date":1904,"open":1215,"high":1112,"low":1428,"close":1428,"change":556,"percent_change":482,"volume":872,"transactions":9,"vwap":1428},"2025-06-05",{"date":1906,"open":1215,"high":1406,"low":1448,"close":1448,"change":1480,"percent_change":473,"volume":1907,"transactions":9,"vwap":1448},"2025-06-04",6200,{"date":1909,"open":1215,"high":1498,"low":1419,"close":1910,"change":1480,"percent_change":473,"volume":1416,"transactions":9,"vwap":1910},"2025-06-03",23.595,{"date":1912,"open":1125,"high":1125,"low":1901,"close":1693,"change":1913,"percent_change":1914,"volume":663,"transactions":9,"vwap":1693},"2025-06-02",-0.28,-1.17,{"date":1916,"open":1272,"high":1272,"low":1406,"close":1528,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1528},"2025-05-30",-0.387,-1.59,40500,{"date":1921,"open":1261,"high":1585,"low":1483,"close":1922,"change":1923,"percent_change":246,"volume":663,"transactions":9,"vwap":1922},"2025-05-29",24.317,0.147,{"date":1925,"open":1104,"high":1160,"low":1104,"close":1239,"change":1377,"percent_change":176,"volume":1532,"transactions":9,"vwap":1239},"2025-05-28",{"date":1927,"open":1239,"high":1235,"low":1528,"close":1528,"change":23,"percent_change":951,"volume":1494,"transactions":9,"vwap":1528},"2025-05-27",{"date":1929,"open":1693,"high":1771,"low":1118,"close":1771,"change":1930,"percent_change":1931,"volume":1166,"transactions":9,"vwap":1771},"2025-05-23",0.434,1.84,{"date":1933,"open":1193,"high":1193,"low":1111,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-05-22",23.556,-0.521,-2.16,8300,{"date":1939,"open":1123,"high":1123,"low":1248,"close":1940,"change":1611,"percent_change":215,"volume":810,"transactions":9,"vwap":1940},"2025-05-21",24.077,{"date":1942,"open":1222,"high":1943,"low":1137,"close":1262,"change":1944,"percent_change":23,"volume":707,"transactions":9,"vwap":1262},"2025-05-20",24.293,-0.014,{"date":1946,"open":1579,"high":1579,"low":1543,"close":1947,"change":1948,"percent_change":1454,"volume":1949,"transactions":9,"vwap":1947},"2025-05-19",24.114,-0.436,10500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1622,"change":691,"percent_change":246,"volume":1937,"transactions":9,"vwap":1622},"2025-05-16",24.508,24.59,24.324,{"date":1956,"open":1197,"high":1197,"low":1747,"close":1563,"change":514,"percent_change":836,"volume":1257,"transactions":9,"vwap":1563},"2025-05-15",{"date":1958,"open":1959,"high":1960,"low":1243,"close":1243,"change":836,"percent_change":1914,"volume":1224,"transactions":9,"vwap":1243},"2025-05-14",24.48,24.7,{"date":1962,"open":1963,"high":1963,"low":1622,"close":1963,"change":668,"percent_change":774,"volume":1475,"transactions":9,"vwap":1963},"2025-05-13",24.76,{"date":1965,"open":1966,"high":1967,"low":1172,"close":1967,"change":1669,"percent_change":1968,"volume":717,"transactions":9,"vwap":1967},"2025-05-12",24.71,24.78,1.02,{"date":1970,"open":1136,"high":1971,"low":1260,"close":1202,"change":843,"percent_change":1619,"volume":1972,"transactions":9,"vwap":1202},"2025-05-09",24.808,11300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1722,"change":1778,"percent_change":1016,"volume":1166,"transactions":9,"vwap":1722},"2025-05-08",24.84,24.88,24.6,{"date":1979,"open":1625,"high":1980,"low":1977,"close":1981,"change":1982,"percent_change":978,"volume":1983,"transactions":9,"vwap":1981},"2025-05-07",24.87,24.772,0.042,15100,{"date":1985,"open":1722,"high":1986,"low":1272,"close":1986,"change":505,"percent_change":434,"volume":693,"transactions":9,"vwap":1986},"2025-05-06",24.73,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1722,"change":588,"percent_change":1244,"volume":1063,"transactions":9,"vwap":1722},"2025-05-05",24.61,24.72,24.405,{"date":1993,"open":1180,"high":1625,"low":1136,"close":1989,"change":1377,"percent_change":1994,"volume":669,"transactions":9,"vwap":1989},"2025-05-02",0.98,{"date":1996,"open":1289,"high":1180,"low":1366,"close":1136,"change":1997,"percent_change":1998,"volume":991,"transactions":9,"vwap":1136},"2025-05-01",0.93,3.97,{"date":2000,"open":1111,"high":1486,"low":1827,"close":1827,"change":90,"percent_change":2001,"volume":1177,"transactions":9,"vwap":1827},"2025-04-30",-1.01,{"date":2003,"open":1403,"high":2004,"low":2005,"close":1289,"change":1203,"percent_change":2006,"volume":1240,"transactions":9,"vwap":1289},"2025-04-29",23.787,23.492,0.57,{"date":2008,"open":1682,"high":2009,"low":1388,"close":1296,"change":2010,"percent_change":739,"volume":639,"transactions":9,"vwap":1296},"2025-04-28",23.937,0.023,{"date":2012,"open":1478,"high":1130,"low":1399,"close":2013,"change":2014,"percent_change":606,"volume":663,"transactions":9,"vwap":2013},"2025-04-25",23.522,0.012,{"date":2016,"open":1104,"high":1104,"low":2017,"close":1399,"change":2018,"percent_change":2019,"volume":1265,"transactions":9,"vwap":1399},"2025-04-24",23.485,0.276,1.19,{"date":183,"open":2021,"high":1771,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":980,"transactions":9,"vwap":2023},23.731,23.030001,23.234,-0.497,-2.09]