[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWSM":3,"homepage-market-summary":27,"stock-historical-HWSM":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HWSM","2026-10-02",{"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},"Hotchkis & Wiley SMID Cap Diversified Value Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2122,0.361644,"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},29.9748,29.8333,0.1415,0.47,11,32.3613,25.491,216.647541112,65.3,380,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},22.47,337,122888.885278,33.4,"2025-04-22",[179,182,188,195,203,210,217,227,234,240,246,254,264,272,278,285,291,297,306,315,322,328,336,344,350,356,362,368,376,383,389,395,403,410,415,420,425,432,438,443,449,456,466,472,480,488,494,501,507,513,519,525,530,537,543,549,555,561,567,573,578,582,587,592,596,601,606,610,615,619,623,627,632,637,643,650,655,662,665,670,674,677,682,687,692,696,700,705,711,715,722,728,732,736,741,746,751,756,760,766,770,777,782,786,791,795,800,805,810,815,820,827,831,835,842,849,853,860,865,870,874,879,884,889,894,899,905,910,914,919,924,929,934,939,943,949,955,961,966,970,975,979,986,992,999,1003,1008,1013,1016,1020,1025,1030,1036,1040,1045,1050,1055,1061,1066,1072,1075,1080,1083,1086,1090,1095,1098,1103,1106,1111,1115,1121,1126,1132,1137,1142,1147,1153,1158,1162,1167,1171,1175,1179,1185,1190,1195,1199,1204,1208,1213,1215,1220,1224,1228,1233,1237,1240,1244,1247,1252,1257,1262,1267,1272,1278,1282,1286,1291,1296,1300,1305,1309,1311,1316,1322,1329,1334,1340,1346,1351,1356,1361,1366,1370,1374,1378,1383,1387,1391,1395,1399,1403,1408,1412,1417,1421,1424,1428,1432,1436,1440,1445,1449,1454,1458,1463,1468,1471,1476,1480,1484,1487,1491,1496,1500,1504,1509,1513,1518,1520,1524,1529,1533,1538,1542,1546,1551,1554,1558,1562,1567,1572,1575,1579,1582,1586,1589,1593,1597,1602,1606,1611,1614,1618,1623,1628,1633,1638,1644,1649,1653,1656,1660,1664,1668,1672,1677,1681,1684,1689,1694,1699,1704,1709,1713,1718,1722,1727,1730,1734,1738,1741,1743,1748,1753,1757,1762,1766,1769,1774,1778,1784,1787,1791,1794,1799,1804,1809,1813,1817,1822,1826,1831,1834,1838,1843,1847,1850,1854,1859,1863,1866,1872,1877,1882,1887,1893,1897,1903,1907,1912,1915,1920,1925,1929,1933,1938,1942,1947,1951,1955,1960,1965,1969],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},8,30.0413,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":21,"vwap":187},"2026-10-01",0.2633,0.89,17.458,29.559,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":180,"vwap":194},"2026-09-30",29.57,-0.2556,-0.86,8.033,29.7702,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":180,"vwap":202},"2026-09-29",29.81,29.8256,-0.1307,-0.44,120,29.8142,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":21,"vwap":209},"2026-09-28",29.9563,-0.305,-1.01,71,30.1334,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":180,"transactions":215,"vwap":216},"2026-09-25",30.2613,0.1798,0.6,7,30.1328,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",30.22,30.02,30.0815,-0.2184,-0.72,568,15,30.1296,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":180,"vwap":233},"2026-09-23",30.2999,-0.2157,-0.71,18,30.4084,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":180,"transactions":215,"vwap":239},"2026-09-22",30.5156,-0.0999,-0.33,30.6836,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":180,"transactions":215,"vwap":245},"2026-09-21",30.6155,-0.0647,-0.21,30.6639,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":180,"vwap":253},"2026-09-18",30.67,30.6802,-0.2792,-0.9,133,30.6702,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-17",31.01,31.05,30.9594,0.0579,0.19,408,9,31.0302,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-16",30.9015,-0.2642,-0.85,9.019292,10,31.1701,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":21,"transactions":180,"vwap":277},"2026-09-15",31.1657,-0.1235,-0.39,31.2115,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":21,"vwap":284},"2026-09-14",31.2892,0.0081,0.03,14.796573,31.4025,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":270,"transactions":262,"vwap":290},"2026-09-11",31.2811,0.2622,0.85,31.2543,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":180,"transactions":215,"vwap":296},"2026-09-10",31.0189,-0.1481,-0.48,31.0699,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":262,"vwap":305},"2026-09-09",31.28,31.3099,31.167,-0.2149,-0.68,208,31.2922,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":21,"vwap":314},"2026-09-08",31.5,31.53,31.3819,-0.5301,-1.66,306,31.521,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":180,"vwap":321},"2026-09-04",31.912,0.0246,0.08,40,31.8616,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":270,"transactions":262,"vwap":327},"2026-09-03",31.8874,0.2452,0.77,31.8346,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-02",31.6422,0.333,1.06,5,4,31.5205,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-01",31.3092,-0.2933,-0.93,8.159,6,31.4844,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":262,"transactions":333,"vwap":349},"2026-08-31",31.6025,-0.1806,-0.57,31.3445,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":244,"volume":354,"transactions":333,"vwap":355},"2026-08-28",31.7831,-0.0677,41,31.8254,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":21,"transactions":342,"vwap":361},"2026-08-27",31.8508,-0.0552,-0.17,32.0695,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":119,"volume":366,"transactions":262,"vwap":367},"2026-08-26",31.906,0.0796,58,31.8372,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":342,"vwap":375},"2026-08-25",31.76,31.8264,-0.0761,-0.24,205,31.7905,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":333,"vwap":382},"2026-08-24",31.9025,-0.0564,-0.18,55,31.8249,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":333,"transactions":334,"vwap":388},"2026-08-21",31.9589,0.2159,0.68,31.9281,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":215,"transactions":333,"vwap":394},"2026-08-20",31.743,-0.1864,-0.58,31.8013,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":342,"vwap":402},"2026-08-19",32.06,31.9294,-0.0056,-0.02,107,32.0705,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":374,"transactions":342,"vwap":409},"2026-08-18",32.015,31.935,-0.1352,-0.42,32.009,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":251,"volume":180,"transactions":215,"vwap":414},"2026-08-17",32.0702,-0.2911,32.1458,{"date":416,"open":22,"high":22,"low":22,"close":22,"change":417,"percent_change":418,"volume":215,"transactions":342,"vwap":419},"2026-08-14",0.0513,0.16,32.3211,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":185,"volume":262,"transactions":215,"vwap":424},"2026-08-13",32.31,0.2859,32.1744,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":262,"vwap":431},"2026-08-12",32.0241,0.0442,0.14,84,32.146,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":104,"volume":436,"transactions":21,"vwap":437},"2026-08-11",31.9799,0.0184,23.604,32.0539,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":238,"volume":262,"transactions":180,"vwap":442},"2026-08-10",31.9615,-0.1064,32.0521,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":333,"transactions":334,"vwap":448},"2026-08-07",32.0679,0.2776,0.87,31.8811,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":342,"vwap":455},"2026-08-06",31.7903,-0.2323,-0.73,82,31.9874,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-05",32.07,32.099,32.0226,-0.1318,-0.41,2270.796573,24,32.0827,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":180,"transactions":215,"vwap":471},"2026-08-04",32.1544,0.353,1.11,31.8213,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":270,"vwap":479},"2026-08-03",31.785,31.8014,0.3907,1.24,309.157,31.7858,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-31",31.4107,-0.1485,-0.47,12.86184,12,31.4224,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":262,"transactions":180,"vwap":493},"2026-07-30",31.5592,-0.1956,-0.62,31.538,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":180,"vwap":500},"2026-07-29",31.7548,-0.242,-0.76,33,31.8685,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":262,"transactions":180,"vwap":506},"2026-07-28",31.9968,0.4904,1.56,31.81,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":180,"transactions":215,"vwap":512},"2026-07-27",31.5064,0.2593,0.83,31.5315,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":180,"transactions":215,"vwap":518},"2026-07-24",31.2471,0.2721,0.88,31.1286,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":232,"transactions":180,"vwap":524},"2026-07-23",30.975,-0.2441,-0.78,31.0908,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":418,"volume":180,"transactions":215,"vwap":529},"2026-07-22",31.2191,0.0492,31.3061,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":262,"vwap":536},"2026-07-21",31.1699,0.1126,0.36,34,31.0128,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":180,"transactions":215,"vwap":542},"2026-07-20",31.0573,-0.2646,-0.84,31.1725,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":180,"transactions":215,"vwap":548},"2026-07-17",31.3219,-0.1109,-0.35,31.4295,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":180,"transactions":215,"vwap":554},"2026-07-16",31.4328,0.4328,1.4,31.3567,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":180,"transactions":215,"vwap":560},"2026-07-15",31,0.164,0.53,30.9453,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":180,"transactions":215,"vwap":566},"2026-07-14",30.836,-0.1566,-0.51,30.8683,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":180,"transactions":215,"vwap":572},"2026-07-13",30.9926,0.0666,0.22,31.1104,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":214,"volume":577,"transactions":9,"vwap":575},"2026-07-10",30.926,0.185,100,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":63,"volume":577,"transactions":9,"vwap":580},"2026-07-09",30.741,0.273,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":577,"transactions":9,"vwap":584},"2026-07-08",30.468,-0.398,-1.29,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":577,"transactions":9,"vwap":589},"2026-07-07",30.866,-0.041,-0.13,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":534,"volume":577,"transactions":9,"vwap":594},"2026-07-06",30.907,0.112,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":577,"transactions":9,"vwap":598},"2026-07-02",30.795,0.139,0.45,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":577,"transactions":9,"vwap":603},"2026-07-01",30.656,0.07,0.23,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":380,"volume":577,"transactions":9,"vwap":608},"2026-06-30",30.586,-0.054,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":577,"transactions":9,"vwap":612},"2026-06-29",30.64,-0.05,-0.16,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":447,"volume":577,"transactions":9,"vwap":617},"2026-06-26",30.69,0.265,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":214,"volume":577,"transactions":9,"vwap":621},"2026-06-25",30.425,0.181,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":559,"volume":577,"transactions":9,"vwap":625},"2026-06-24",30.244,0.158,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":577,"transactions":9,"vwap":629},"2026-06-23",30.086,0.026,0.09,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":577,"transactions":9,"vwap":634},"2026-06-22",30.059999,0.033,0.11,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":577,"transactions":9,"vwap":640},"2026-06-18",30.049999,30.027,0.152,0.51,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-17",30.46,29.875,-0.52,-1.71,600,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":547,"volume":649,"transactions":9,"vwap":653},"2026-06-16",30.5,30.395,-0.108,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-15",30.74,30.503,-0.151,-0.49,400,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":618,"percent_change":447,"volume":577,"transactions":9,"vwap":664},"2026-06-12",30.654,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":577,"transactions":9,"vwap":667},"2026-06-11",30.389,0.381,1.27,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":498,"volume":577,"transactions":9,"vwap":672},"2026-06-10",30.0079994,-0.23,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":618,"percent_change":517,"volume":577,"transactions":9,"vwap":676},"2026-06-09",30.238,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":577,"transactions":9,"vwap":679},"2026-06-08",29.973,0.091,0.3,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":577,"transactions":9,"vwap":684},"2026-06-05",29.882,-0.193,-0.64,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":577,"transactions":9,"vwap":689},"2026-06-04",30.075001,0.372,1.25,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":660,"volume":577,"transactions":9,"vwap":694},"2026-06-03",29.703,-0.147,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":289,"volume":577,"transactions":9,"vwap":698},"2026-06-02",29.85,0.252,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":577,"transactions":9,"vwap":702},"2026-06-01",29.598,0.054,0.18,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":661,"transactions":9,"vwap":708},"2026-05-29",29.61,29.544,-0.058,-0.2,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":282,"percent_change":714,"volume":577,"transactions":9,"vwap":713},"2026-05-28",29.602,0.1,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-05-27",29.72,29.572,-0.021,-0.07,200,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-05-26",29.593,0.159,0.54,0,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":447,"volume":727,"transactions":9,"vwap":730},"2026-05-22",29.434,0.254,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":149,"volume":577,"transactions":9,"vwap":734},"2026-05-21",29.18,0.103,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":727,"transactions":9,"vwap":738},"2026-05-20",29.077,0.44,1.54,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":727,"transactions":9,"vwap":743},"2026-05-19",28.637,-0.235,-0.81,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":577,"transactions":9,"vwap":748},"2026-05-18",28.872,0.386,1.36,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":577,"transactions":9,"vwap":753},"2026-05-15",28.486,-0.358,-1.24,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":576,"percent_change":759,"volume":577,"transactions":9,"vwap":758},"2026-05-14",28.844,0.65,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-13",28.659,-0.156,-0.54,2003,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":-6,"volume":765,"transactions":9,"vwap":768},"2026-05-12",28.815,-0.001,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-11",28.89,28.816,-0.258,-0.89,2000,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":577,"transactions":9,"vwap":779},"2026-05-08",29.073999,0.124,0.43,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":192,"volume":577,"transactions":9,"vwap":784},"2026-05-07",28.95,-0.251,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":332,"volume":790,"transactions":9,"vwap":788},"2026-05-06",29.201,0.307,164,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":605,"percent_change":794,"volume":721,"transactions":9,"vwap":793},"2026-05-05",28.894,0.8,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":577,"transactions":9,"vwap":797},"2026-05-04",28.664,-0.288,-0.99,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":42,"transactions":9,"vwap":802},"2026-05-01",28.952,-0.099,-0.34,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":577,"transactions":9,"vwap":807},"2026-04-30",29.051001,0.354,1.23,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":565,"volume":814,"transactions":9,"vwap":812},"2026-04-29",28.697,-0.148,2306,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":814,"transactions":9,"vwap":817},"2026-04-28",28.845,0.038,0.13,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":704,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-04-27",28.77,28.85,28.807,0.63,2600,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":462,"volume":180,"transactions":9,"vwap":829},"2026-04-24",28.627,-0.119,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":614,"volume":577,"transactions":9,"vwap":833},"2026-04-23",28.746,-0.046,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":200,"volume":841,"transactions":9,"vwap":839},"2026-04-22",28.8,28.81,28.792,-0.126,1400,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":710,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-04-21",28.97,29.059999,28.918,-0.69,900,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":418,"percent_change":852,"volume":577,"transactions":9,"vwap":851},"2026-04-20",29.118,0.55,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-04-17",29.049999,28.958,0.456,1.6,500,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":577,"transactions":9,"vwap":862},"2026-04-16",28.502,0.12,0.42,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":42,"transactions":9,"vwap":867},"2026-04-15",28.382,-0.103,-0.36,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":819,"volume":42,"transactions":9,"vwap":872},"2026-04-14",28.485,0.037,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":577,"transactions":9,"vwap":876},"2026-04-13",28.448,0.289,1.03,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":577,"transactions":9,"vwap":881},"2026-04-10",28.159,-0.185,-0.65,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":42,"transactions":9,"vwap":886},"2026-04-09",28.344,0.129,0.46,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":577,"transactions":9,"vwap":891},"2026-04-08",28.215,0.614,2.22,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":282,"volume":898,"transactions":9,"vwap":896},"2026-04-07",27.601,0.008,903,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":559,"volume":848,"transactions":9,"vwap":902},"2026-04-06",27.44,27.593,27.37,0.146,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":577,"transactions":9,"vwap":907},"2026-04-02",27.447,0.015,0.05,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":139,"volume":42,"transactions":9,"vwap":912},"2026-04-01",27.432,0.088,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":42,"transactions":9,"vwap":916},"2026-03-31",27.344,0.554,2.07,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":42,"transactions":9,"vwap":921},"2026-03-30",26.79,-0.023,-0.09,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":577,"transactions":9,"vwap":926},"2026-03-27",26.813,-0.459,-1.68,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":590,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-03-26",27.272,-0.15,502,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":933,"transactions":9,"vwap":936},"2026-03-25",27.313,0.228,0.84,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":642,"volume":933,"transactions":9,"vwap":941},"2026-03-24",27.084999,0.138,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":661,"transactions":9,"vwap":946},"2026-03-23",26.99,26.947,0.509,1.93,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-03-20",26.438,-0.32,-1.2,153,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":721,"transactions":9,"vwap":958},"2026-03-19",26.78,26.758,-0.027,-0.1,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":42,"transactions":9,"vwap":963},"2026-03-18",26.785,-0.384,-1.41,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":726,"volume":577,"transactions":9,"vwap":968},"2026-03-17",27.169,0.145,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":642,"volume":171,"transactions":9,"vwap":973},"2026-03-16",27.040001,27.024,0.136,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":591,"volume":577,"transactions":9,"vwap":977},"2026-03-13",26.888,-0.035,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-12",27,26.923,-0.432,-1.58,1900,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":661,"transactions":9,"vwap":989},"2026-03-11",27.16,27.355,-0.06,-0.22,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-10",27.74,27.415,-0.314,-1.13,300,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":244,"volume":21,"transactions":9,"vwap":1001},"2026-03-09",27.729,-0.057,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":21,"transactions":9,"vwap":1005},"2026-03-06",27.786,-0.532,-1.88,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":21,"transactions":9,"vwap":1010},"2026-03-05",28.318,-0.318,-1.11,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":714,"percent_change":149,"volume":577,"transactions":9,"vwap":1015},"2026-03-04",28.636,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":547,"percent_change":1019,"volume":577,"transactions":9,"vwap":1018},"2026-03-03",28.536,-1.21,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":119,"volume":998,"transactions":9,"vwap":1023},"2026-03-02",28.78,28.886,0.072,{"date":1026,"open":822,"high":1027,"low":822,"close":1027,"change":1028,"percent_change":1029,"volume":661,"transactions":9,"vwap":1027},"2026-02-27",28.814,-0.417,-1.43,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":577,"transactions":9,"vwap":1033},"2026-02-26",29.2,29.231,0.167,0.57,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":636,"percent_change":144,"volume":1039,"transactions":9,"vwap":1038},"2026-02-25",29.063999,21,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1039,"transactions":9,"vwap":1042},"2026-02-24",28.954,0.168,0.58,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":577,"transactions":9,"vwap":1047},"2026-02-23",28.786,-0.665,-2.26,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":852,"volume":721,"transactions":9,"vwap":1053},"2026-02-20",29.26,29.451,0.162,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":859,"transactions":9,"vwap":1058},"2026-02-19",29.23,29.289,-0.08,-0.27,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":825,"volume":577,"transactions":9,"vwap":1064},"2026-02-18",29.45,29.369,0.184,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":909,"volume":848,"transactions":9,"vwap":1070},"2026-02-17",29.155,29.209,29.185,0.014,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":789,"percent_change":332,"volume":333,"transactions":9,"vwap":1074},"2026-02-13",29.171,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":577,"transactions":9,"vwap":1077},"2026-02-12",28.864,-0.427,-1.46,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":897,"percent_change":282,"volume":727,"transactions":9,"vwap":1082},"2026-02-11",29.291,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":626,"percent_change":726,"volume":727,"transactions":9,"vwap":1085},"2026-02-10",29.283,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":360,"percent_change":393,"volume":1089,"transactions":9,"vwap":1088},"2026-02-09",29.125,19,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1089,"transactions":9,"vwap":1092},"2026-02-06",29.295,0.631,2.2,{"date":1096,"open":797,"high":797,"low":797,"close":797,"change":952,"percent_change":1097,"volume":577,"transactions":9,"vwap":797},"2026-02-05",-1.1,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":577,"transactions":9,"vwap":1100},"2026-02-04",28.984,0.499,1.75,{"date":1104,"open":872,"high":872,"low":872,"close":872,"change":1105,"percent_change":260,"volume":577,"transactions":9,"vwap":872},"2026-02-03",0.053,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":577,"transactions":9,"vwap":1108},"2026-02-02",28.432,0.222,0.79,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":373,"volume":727,"transactions":9,"vwap":1113},"2026-01-30",28.21,-0.068,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-01-29",28.278,0.175,0.62,3,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":577,"transactions":9,"vwap":1123},"2026-01-28",28.103,-0.072,-0.26,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":577,"transactions":9,"vwap":1129},"2026-01-27",28.18,28.175,-0.127,-0.45,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":557,"transactions":9,"vwap":1134},"2026-01-26",28.302,0.093,0.33,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":577,"transactions":9,"vwap":1139},"2026-01-23",28.209,-0.399,-1.39,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":139,"volume":577,"transactions":9,"vwap":1145},"2026-01-22",28.72,28.608,0.092,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":721,"transactions":9,"vwap":1150},"2026-01-21",28.3,28.516,0.654,2.35,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":333,"transactions":9,"vwap":1155},"2026-01-20",27.862,-0.473,-1.67,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":764,"volume":333,"transactions":9,"vwap":1160},"2026-01-16",28.335,-0.153,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":333,"transactions":9,"vwap":1164},"2026-01-15",28.488,0.259,0.92,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":759,"volume":333,"transactions":9,"vwap":1169},"2026-01-14",28.229,0.183,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":276,"volume":333,"transactions":9,"vwap":1173},"2026-01-13",28.046,-0.109,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":492,"volume":577,"transactions":9,"vwap":1177},"2026-01-12",28.155,-0.176,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-01-09",28.331,0.079,0.28,2,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":577,"transactions":9,"vwap":1187},"2026-01-08",28.252,0.476,1.71,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":577,"transactions":9,"vwap":1192},"2026-01-07",27.776,-0.325,-1.16,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1166,"volume":262,"transactions":9,"vwap":1197},"2026-01-06",28.101,0.257,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":262,"transactions":9,"vwap":1201},"2026-01-05",27.844,0.419,1.53,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":99,"volume":262,"transactions":9,"vwap":1206},"2026-01-02",27.425,0.275,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":262,"transactions":9,"vwap":1210},"2025-12-31",27.15,-0.275,-1,{"date":1214,"open":1206,"high":1206,"low":1206,"close":1206,"change":613,"percent_change":380,"volume":262,"transactions":9,"vwap":1206},"2025-12-30",{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":262,"transactions":9,"vwap":1217},"2025-12-29",27.475,-0.102,-0.37,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":400,"volume":262,"transactions":9,"vwap":1222},"2025-12-26",27.577,-0.005,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":124,"volume":727,"transactions":9,"vwap":1226},"2025-12-24",27.582,0.109,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":262,"transactions":9,"vwap":1230},"2025-12-23",27.473,-0.111,-0.4,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1043,"percent_change":1236,"volume":577,"transactions":9,"vwap":1235},"2025-12-22",27.584,0.61,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1071,"percent_change":909,"volume":577,"transactions":9,"vwap":1239},"2025-12-19",27.416,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":863,"volume":1184,"transactions":9,"vwap":1242},"2025-12-18",27.402,0.032,{"date":1245,"open":903,"high":903,"low":903,"close":903,"change":1246,"percent_change":429,"volume":1184,"transactions":9,"vwap":903},"2025-12-17",0.039,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":577,"transactions":9,"vwap":1249},"2025-12-16",27.331,-0.217,-0.79,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":990,"volume":1256,"transactions":9,"vwap":1254},"2025-12-15",27.548,-0.016,507,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":565,"volume":171,"transactions":9,"vwap":1260},"2025-12-12",27.58,27.564,-0.142,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":577,"transactions":9,"vwap":1264},"2025-12-11",27.706,0.263,0.96,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":577,"transactions":9,"vwap":1269},"2025-12-10",27.443,0.639,2.38,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":985,"transactions":9,"vwap":1275},"2025-12-09",26.81,26.804,0.082,0.31,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":393,"volume":577,"transactions":9,"vwap":1280},"2025-12-08",26.722,-0.157,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":635,"percent_change":863,"volume":1285,"transactions":9,"vwap":1284},"2025-12-05",26.879,217,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":613,"volume":998,"transactions":9,"vwap":1289},"2025-12-04",26.82,26.846,-0.014,{"date":1292,"open":1288,"high":1293,"low":1288,"close":1293,"change":1294,"percent_change":238,"volume":1295,"transactions":9,"vwap":1293},"2025-12-03",26.86,-0.088,700,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1060,"volume":577,"transactions":9,"vwap":1298},"2025-12-02",26.948,-0.073,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":577,"transactions":9,"vwap":1302},"2025-12-01",27.021,-0.118,-0.43,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":703,"percent_change":1308,"volume":577,"transactions":9,"vwap":1307},"2025-11-28",27.139,0.2,{"date":1310,"open":941,"high":941,"low":941,"close":941,"change":735,"percent_change":144,"volume":577,"transactions":9,"vwap":941},"2025-11-26",{"date":1312,"open":972,"high":972,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":577,"transactions":9,"vwap":1313},"2025-11-25",26.982,0.534,2.02,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":721,"transactions":9,"vwap":1319},"2025-11-24",26.51,26.448,0.188,0.72,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":841,"transactions":9,"vwap":1326},"2025-11-21",25.85,26.4,26.26,0.769,3.02,{"date":1330,"open":1331,"high":1331,"low":23,"close":23,"change":1332,"percent_change":1333,"volume":998,"transactions":9,"vwap":23},"2025-11-20",26.09,-0.245,-0.95,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1125,"volume":1339,"transactions":9,"vwap":1337},"2025-11-19",25.83,25.736,-0.066,800,{"date":1341,"open":1342,"high":1324,"low":1342,"close":1343,"change":1344,"percent_change":739,"volume":1345,"transactions":9,"vwap":1343},"2025-11-18",25.68,25.802,0.113,2300,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":577,"transactions":9,"vwap":1348},"2025-11-17",25.689,-0.525,-2,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":952,"volume":661,"transactions":9,"vwap":1354},"2025-11-14",26.1,26.214,-0.084,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":755,"volume":1360,"transactions":9,"vwap":1358},"2025-11-13",26.298,-0.329,384,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1277,"volume":661,"transactions":9,"vwap":1364},"2025-11-12",26.83,26.627,0.083,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":429,"percent_change":559,"volume":1369,"transactions":9,"vwap":1368},"2025-11-11",26.544,47,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":319,"volume":1369,"transactions":9,"vwap":1372},"2025-11-10",26.404,0.022,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1110,"volume":577,"transactions":9,"vwap":1376},"2025-11-07",26.382,0.208,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1120,"transactions":9,"vwap":1380},"2025-11-06",26.174,-0.272,-1.03,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1035,"volume":577,"transactions":9,"vwap":1385},"2025-11-05",26.446,0.15,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":647,"volume":333,"transactions":9,"vwap":1389},"2025-11-04",26.296,-0.138,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":932,"volume":333,"transactions":9,"vwap":1393},"2025-11-03",26.434,-0.039,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1136,"volume":577,"transactions":9,"vwap":1397},"2025-10-31",26.473,0.087,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":614,"percent_change":1402,"volume":577,"transactions":9,"vwap":1401},"2025-10-30",26.386,-0.6,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1184,"transactions":9,"vwap":1405},"2025-10-29",26.546,-0.198,-0.74,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":764,"volume":1184,"transactions":9,"vwap":1410},"2025-10-28",26.744,-0.146,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1184,"transactions":9,"vwap":1414},"2025-10-27",26.89,-0.033,-0.12,{"date":1418,"open":982,"high":982,"low":982,"close":982,"change":1419,"percent_change":1420,"volume":1184,"transactions":9,"vwap":982},"2025-10-24",0.069,0.26,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":969,"percent_change":726,"volume":577,"transactions":9,"vwap":1423},"2025-10-23",26.854,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":764,"volume":42,"transactions":9,"vwap":1426},"2025-10-22",26.709,-0.145,{"date":1429,"open":1423,"high":1423,"low":1423,"close":1423,"change":1430,"percent_change":1431,"volume":42,"transactions":9,"vwap":1423},"2025-10-21",0.262,0.99,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":809,"volume":577,"transactions":9,"vwap":1434},"2025-10-20",26.592,0.322,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":735,"percent_change":1439,"volume":577,"transactions":9,"vwap":1438},"2025-10-17",26.27,0.39,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1184,"transactions":9,"vwap":1442},"2025-10-16",26.167,-0.481,-1.81,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":380,"volume":577,"transactions":9,"vwap":1447},"2025-10-15",26.648,-0.047,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":577,"transactions":9,"vwap":1451},"2025-10-14",26.695,0.511,1.95,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":740,"volume":42,"transactions":9,"vwap":1456},"2025-10-13",26.184,0.398,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":577,"transactions":9,"vwap":1460},"2025-10-10",25.786,-0.847,-3.18,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":1184,"transactions":9,"vwap":1465},"2025-10-09",26.633,-0.336,-1.25,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1243,"percent_change":863,"volume":1184,"transactions":9,"vwap":1470},"2025-10-08",26.969,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":577,"transactions":9,"vwap":1473},"2025-10-07",26.937,-0.277,-1.02,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":819,"volume":577,"transactions":9,"vwap":1478},"2025-10-06",27.214,0.034,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1265,"percent_change":1483,"volume":1184,"transactions":9,"vwap":1482},"2025-10-03",27.18,0.98,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":909,"percent_change":260,"volume":577,"transactions":9,"vwap":1486},"2025-10-02",26.917,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":109,"percent_change":1490,"volume":42,"transactions":9,"vwap":1489},"2025-10-01",26.867,-0.04,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":42,"transactions":9,"vwap":1493},"2025-09-30",26.877,0.065,0.24,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1218,"percent_change":1499,"volume":42,"transactions":9,"vwap":1498},"2025-09-29",26.812,-0.38,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":699,"percent_change":1503,"volume":577,"transactions":9,"vwap":1502},"2025-09-26",26.914,0.95,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1184,"transactions":9,"vwap":1506},"2025-09-25",26.662,-0.283,-1.05,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":400,"volume":1184,"transactions":9,"vwap":1511},"2025-09-24",26.945,-0.006,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":577,"transactions":9,"vwap":1515},"2025-09-23",26.951,0.006,0.02,{"date":1519,"open":1511,"high":1511,"low":1511,"close":1511,"change":769,"percent_change":-6,"volume":577,"transactions":9,"vwap":1511},"2025-09-22",{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":268,"volume":42,"transactions":9,"vwap":1522},"2025-09-19",26.946,-0.232,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":42,"transactions":9,"vwap":1526},"2025-09-18",27.178,0.346,1.29,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":591,"volume":577,"transactions":9,"vwap":1531},"2025-09-17",26.832,-0.036,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":408,"volume":1537,"transactions":9,"vwap":1535},"2025-09-16",26.868,-0.112,99,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":660,"volume":577,"transactions":9,"vwap":1540},"2025-09-15",26.98,-0.132,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":775,"volume":721,"transactions":9,"vwap":1544},"2025-09-12",27.112,-0.244,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":721,"transactions":9,"vwap":1548},"2025-09-11",27.356,0.502,1.87,{"date":1552,"open":1423,"high":1423,"low":1423,"close":1423,"change":1553,"percent_change":1125,"volume":721,"transactions":9,"vwap":1423},"2025-09-10",-0.071,{"date":1555,"open":981,"high":981,"low":1556,"close":1556,"change":813,"percent_change":1557,"volume":577,"transactions":9,"vwap":1556},"2025-09-09",26.925,-0.55,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":547,"volume":42,"transactions":9,"vwap":1560},"2025-09-08",27.073,-0.094,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":42,"transactions":9,"vwap":1564},"2025-09-05",27.167,0.004,0.01,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":577,"transactions":9,"vwap":1569},"2025-09-04",27.163,0.312,1.16,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":727,"percent_change":727,"volume":42,"transactions":9,"vwap":1574},"2025-09-03",26.851,{"date":1576,"open":1574,"high":1574,"low":1574,"close":1574,"change":1577,"percent_change":1578,"volume":42,"transactions":9,"vwap":1574},"2025-09-02",-0.169,-0.63,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1532,"percent_change":591,"volume":42,"transactions":9,"vwap":1581},"2025-08-29",27.02,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1499,"volume":42,"transactions":9,"vwap":1584},"2025-08-28",27.056,-0.104,{"date":1587,"open":988,"high":988,"low":988,"close":988,"change":1588,"percent_change":35,"volume":577,"transactions":9,"vwap":988},"2025-08-27",0.196,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":613,"volume":42,"transactions":9,"vwap":1591},"2025-08-26",26.964,-0.013,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1557,"volume":42,"transactions":9,"vwap":1595},"2025-08-25",26.977,-0.149,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":577,"transactions":9,"vwap":1599},"2025-08-22",27.126,0.929,3.55,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1416,"volume":577,"transactions":9,"vwap":1604},"2025-08-21",26.197,-0.031,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":333,"transactions":9,"vwap":1608},"2025-08-20",26.228,-0.081,-0.31,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1386,"percent_change":1035,"volume":333,"transactions":9,"vwap":1613},"2025-08-19",26.309,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":104,"volume":333,"transactions":9,"vwap":1616},"2025-08-18",26.159,0.016,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":577,"transactions":9,"vwap":1620},"2025-08-15",26.143,-0.229,-0.87,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":333,"transactions":9,"vwap":1625},"2025-08-14",26.372,-0.205,-0.77,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":333,"transactions":9,"vwap":1630},"2025-08-13",26.577,0.633,2.44,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":577,"transactions":9,"vwap":1635},"2025-08-12",25.944,0.655,2.59,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":649,"transactions":9,"vwap":1641},"2025-08-11",25.33,25.289,-0.048,-0.19,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":727,"transactions":9,"vwap":1646},"2025-08-08",25.337,0.126,0.5,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":380,"volume":727,"transactions":9,"vwap":1651},"2025-08-07",25.211,-0.045,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":830,"percent_change":484,"volume":42,"transactions":9,"vwap":1655},"2025-08-06",25.256,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":124,"volume":42,"transactions":9,"vwap":1658},"2025-08-05",25.375,0.101,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1207,"percent_change":1663,"volume":42,"transactions":9,"vwap":1662},"2025-08-04",25.274,1.1,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1443,"percent_change":1667,"volume":42,"transactions":9,"vwap":1666},"2025-08-01",24.999,-1.89,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":360,"percent_change":1671,"volume":42,"transactions":9,"vwap":1670},"2025-07-31",25.48,-0.66,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":42,"transactions":9,"vwap":1674},"2025-07-30",25.65,-0.346,-1.33,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1643,"volume":577,"transactions":9,"vwap":1679},"2025-07-29",25.996,-0.049,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1355,"percent_change":952,"volume":42,"transactions":9,"vwap":1683},"2025-07-28",26.045,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":42,"transactions":9,"vwap":1686},"2025-07-25",26.129,0.179,0.69,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":577,"transactions":9,"vwap":1691},"2025-07-24",25.95,-0.256,-0.98,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":334,"transactions":9,"vwap":1696},"2025-07-23",26.206,0.425,1.65,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":334,"transactions":9,"vwap":1701},"2025-07-22",25.781,0.457,1.8,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":334,"transactions":9,"vwap":1706},"2025-07-21",25.324,-0.117,-0.46,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":373,"volume":577,"transactions":9,"vwap":1711},"2025-07-18",25.441,-0.062,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":42,"transactions":9,"vwap":1715},"2025-07-17",25.503,0.238,0.94,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":144,"volume":577,"transactions":9,"vwap":1720},"2025-07-16",25.265,0.096,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":577,"transactions":9,"vwap":1724},"2025-07-15",25.169,-0.569,-2.21,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1512,"percent_change":400,"volume":577,"transactions":9,"vwap":1729},"2025-07-14",25.738,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":268,"volume":577,"transactions":9,"vwap":1732},"2025-07-11",25.744,-0.222,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":35,"volume":577,"transactions":9,"vwap":1736},"2025-07-10",25.966,0.187,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":727,"percent_change":727,"volume":577,"transactions":9,"vwap":1740},"2025-07-09",25.779,{"date":1742,"open":1740,"high":1740,"low":1740,"close":1740,"change":1420,"percent_change":86,"volume":577,"transactions":9,"vwap":1740},"2025-07-08",{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":577,"transactions":9,"vwap":1745},"2025-07-07",25.519,-0.368,-1.42,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":727,"transactions":9,"vwap":1750},"2025-07-03",25.887,0.075,0.29,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":558,"percent_change":1756,"volume":577,"transactions":9,"vwap":1755},"2025-07-02",25.812,0.64,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":577,"transactions":9,"vwap":1759},"2025-07-01",25.648,0.599,2.39,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":319,"volume":577,"transactions":9,"vwap":1764},"2025-06-30",25.049,0.019,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1024,"percent_change":1752,"volume":577,"transactions":9,"vwap":1768},"2025-06-27",25.030001,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":577,"transactions":9,"vwap":1771},"2025-06-26",24.958,0.358,1.46,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1382,"volume":577,"transactions":9,"vwap":1776},"2025-06-25",24.6,-0.255,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":577,"transactions":9,"vwap":1781},"2025-06-24",24.89,24.855,0.211,0.86,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":599,"percent_change":1035,"volume":577,"transactions":9,"vwap":1786},"2025-06-23",24.644,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":604,"volume":727,"transactions":9,"vwap":1789},"2025-06-20",24.505,0.018,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1751,"percent_change":1277,"volume":727,"transactions":9,"vwap":1793},"2025-06-18",24.487,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":42,"transactions":9,"vwap":1796},"2025-06-17",24.412,-0.257,-1.04,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":42,"transactions":9,"vwap":1801},"2025-06-16",24.669,0.266,1.09,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":42,"transactions":9,"vwap":1806},"2025-06-13",24.403,-0.377,-1.52,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":932,"volume":42,"transactions":9,"vwap":1811},"2025-06-12",24.78,-0.037,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":960,"volume":42,"transactions":9,"vwap":1815},"2025-06-11",24.817,-0.024,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":42,"transactions":9,"vwap":1819},"2025-06-10",24.841,0.256,1.04,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":726,"volume":42,"transactions":9,"vwap":1824},"2025-06-09",24.585,0.133,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":42,"transactions":9,"vwap":1828},"2025-06-06",24.452,0.34,1.41,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":613,"percent_change":244,"volume":42,"transactions":9,"vwap":1833},"2025-06-05",24.112,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":498,"volume":42,"transactions":9,"vwap":1836},"2025-06-04",24.162,-0.186,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":42,"transactions":9,"vwap":1840},"2025-06-03",24.348,0.397,1.66,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":686,"volume":42,"transactions":9,"vwap":1845},"2025-06-02",23.951,-0.154,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1536,"percent_change":1708,"volume":577,"transactions":9,"vwap":1849},"2025-05-30",24.105,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":825,"volume":727,"transactions":9,"vwap":1852},"2025-05-29",24.217,0.151,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1194,"volume":1858,"transactions":9,"vwap":1856},"2025-05-28",24.066,-0.282,9200,{"date":1860,"open":1840,"high":1840,"low":1840,"close":1840,"change":1861,"percent_change":1862,"volume":1858,"transactions":9,"vwap":1840},"2025-05-27",0.545,2.29,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":960,"percent_change":408,"volume":1858,"transactions":9,"vwap":1865},"2025-05-23",23.803,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":990,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-05-22",23.91,23.903,-0.25,8400,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":577,"transactions":9,"vwap":1874},"2025-05-21",23.963,-0.677,-2.75,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":720,"percent_change":1881,"volume":577,"transactions":9,"vwap":1880},"2025-05-20",24.73,24.64,-0.28,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":764,"volume":577,"transactions":9,"vwap":1885},"2025-05-19",24.72,24.71,-0.135,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1266,"volume":998,"transactions":9,"vwap":1891},"2025-05-16",24.768,24.85,24.845,0.236,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1512,"percent_change":400,"volume":661,"transactions":9,"vwap":1896},"2025-05-15",24.53,24.609,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":1178,"percent_change":231,"volume":1902,"transactions":9,"vwap":1900},"2025-05-14",24.61,24.615,24.59,4200,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":636,"volume":577,"transactions":9,"vwap":1905},"2025-05-13",24.791,0.027,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":42,"transactions":9,"vwap":1909},"2025-05-12",24.764,0.909,3.81,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1365,"percent_change":149,"volume":42,"transactions":9,"vwap":1914},"2025-05-09",23.855,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":42,"transactions":9,"vwap":1917},"2025-05-08",23.772,0.477,2.05,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":604,"percent_change":681,"volume":721,"transactions":9,"vwap":1924},"2025-05-07",23.35,23.38,23.295,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1577,"percent_change":223,"volume":1928,"transactions":9,"vwap":1927},"2025-05-06",23.225,4386,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":453,"volume":1928,"transactions":9,"vwap":1931},"2025-05-05",23.394,-0.173,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1928,"transactions":9,"vwap":1935},"2025-05-02",23.567,0.469,2.03,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1308,"volume":1928,"transactions":9,"vwap":1940},"2025-05-01",23.098,0.047,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1541,"percent_change":348,"volume":1946,"transactions":9,"vwap":1945},"2025-04-30",22.8,23.051001,4400,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1308,"volume":721,"transactions":9,"vwap":1949},"2025-04-29",23.183,0.046,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":863,"percent_change":1954,"volume":721,"transactions":9,"vwap":1953},"2025-04-28",23.137,0.52,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":200,"volume":577,"transactions":9,"vwap":1958},"2025-04-25",22.95,23.017,-0.101,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1184,"transactions":9,"vwap":1962},"2025-04-24",23.118,0.401,1.77,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1663,"volume":1184,"transactions":9,"vwap":1967},"2025-04-23",22.717,0.247,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":727,"percent_change":727,"volume":577,"transactions":9,"vwap":173}]