[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAWG":3,"homepage-market-summary":27,"stock-historical-SAWG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SAWG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AAM Sawgrass US Large Cap Quality Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2421,0.06085,"Annual",{"close":17,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":19,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.13,25.12,25.1643,-0.0343,-0.14,600,20.063999,564.0329003984064,99.3,549,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},18.39,463,168972.258,35.87,"2025-04-25",[180,183,191,199,206,212,219,227,236,245,253,262,272,280,286,293,302,310,321,330,337,344,353,359,366,375,383,389,395,400,408,416,423,431,438,444,451,457,464,472,481,489,496,504,512,520,528,536,544,553,561,569,578,585,594,601,611,620,628,637,646,652,660,667,673,677,681,687,693,699,706,710,716,723,731,736,743,750,755,760,765,770,776,781,787,791,797,802,808,812,816,821,826,831,837,842,847,852,859,864,869,874,881,887,893,898,902,907,912,916,921,926,930,934,938,943,948,952,957,962,967,971,976,981,986,989,995,1000,1005,1009,1014,1019,1023,1027,1031,1036,1040,1044,1049,1054,1058,1064,1069,1073,1078,1082,1087,1092,1097,1102,1106,1110,1114,1119,1124,1128,1133,1138,1143,1147,1151,1155,1159,1163,1168,1173,1177,1182,1186,1192,1195,1200,1204,1208,1214,1218,1222,1226,1232,1239,1244,1246,1250,1254,1259,1263,1267,1271,1276,1280,1283,1286,1290,1295,1299,1303,1307,1310,1314,1319,1324,1329,1334,1337,1340,1345,1349,1353,1357,1360,1363,1366,1370,1375,1380,1382,1387,1392,1396,1401,1406,1409,1412,1416,1419,1425,1429,1435,1440,1445,1450,1455,1461,1466,1470,1474,1477,1481,1486,1490,1493,1498,1503,1507,1511,1516,1520,1523,1528,1531,1533,1538,1541,1546,1549,1556,1562,1567,1571,1578,1582,1586,1590,1593,1597,1599,1603,1606,1610,1613,1618,1623,1626,1631,1636,1639,1643,1648,1653,1656,1659,1663,1667,1671,1675,1679,1684,1688,1691,1694,1698,1703,1708,1712,1717,1721,1725,1729,1734,1739,1743,1748,1751,1755,1759,1763,1767,1772,1775,1779,1783,1788,1793,1798,1802,1805,1808,1812,1816,1819,1823,1827,1830,1833,1836,1841,1845,1848,1851,1854,1858,1863,1868,1871,1875,1880,1885,1889,1892,1897,1900,1904,1907,1911,1917,1921,1924,1929,1932,1936,1940,1944,1948,1951,1956,1960,1964,1969,1973,1977,1981,1984,1988,1991,1996],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},18,25.1272,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",25.15,0.1517,0.61,219,14,25.1514,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",25.0126,0.1734,0.7,15,13,24.9418,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":181,"vwap":205},"2026-10-02",24.8392,0.1444,0.58,169,24.9316,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":197,"transactions":197,"vwap":211},"2026-10-01",24.6948,0.0467,0.19,24.7061,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":196,"vwap":218},"2026-09-30",24.6481,0.0981,0.4,27,24.6644,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",24.55,-0.023,-0.09,126,12,24.5537,{"date":228,"open":221,"high":229,"low":221,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",24.67,24.573,-0.167,-0.68,1380,20,24.6175,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",24.62,24.74,0.0712,0.29,695,25,24.7012,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",24.6688,0.0738,0.3,835,37,24.5703,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",24.61,24.595,-0.235,-0.95,646,22,24.6092,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",24.81,24.86,24.83,0.1248,0.51,4345,41,24.82,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":196,"vwap":279},"2026-09-21",24.66,24.7052,0.454,1.87,119,24.6469,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":196,"transactions":225,"vwap":285},"2026-09-18",24.2512,0.0517,0.21,24.2385,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":291,"vwap":292},"2026-09-17",24.1995,0.3345,1.4,11,24.1353,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":196,"vwap":301},"2026-09-16",23.88,23.82,23.865,-0.0061,-0.03,561,23.8622,{"date":303,"open":295,"high":304,"low":305,"close":305,"change":306,"percent_change":164,"volume":307,"transactions":308,"vwap":309},"2026-09-15",23.89,23.8711,-0.1651,330,17,23.8876,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",23.96,24.09,23.94,24.0362,-0.0702,-0.29,1313,23,24.0272,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":196,"vwap":329},"2026-09-11",24.12,24.15,24.1064,0.1724,0.72,677,24.1356,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":291,"vwap":336},"2026-09-10",23.934,-0.162,-0.67,89,23.9837,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":103,"volume":342,"transactions":196,"vwap":343},"2026-09-09",24.11,24.096,-0.1157,235,24.1084,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":196,"vwap":352},"2026-09-08",24.27,24.31,24.2117,-0.1583,-0.65,413,24.2902,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":-6,"volume":357,"transactions":225,"vwap":358},"2026-09-04",24.37,-0.0005,266,24.3703,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":189,"vwap":365},"2026-09-03",24.3705,0.1719,0.71,54,24.3732,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",24.19,24.1986,0.0393,0.16,305,16,24.1929,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":196,"vwap":382},"2026-09-01",24.22,24.1593,-0.2107,-0.86,598,24.1802,{"date":384,"open":347,"high":355,"low":347,"close":355,"change":385,"percent_change":113,"volume":386,"transactions":387,"vwap":388},"2026-08-31",-0.0777,1512,21,24.3419,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":164,"volume":393,"transactions":197,"vwap":394},"2026-08-28",24.4477,-0.1703,50,24.5778,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":187,"volume":196,"transactions":225,"vwap":399},"2026-08-27",24.618,0.1483,24.5512,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":189,"vwap":407},"2026-08-26",24.46,24.4697,0.0276,0.11,202,24.4584,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":196,"vwap":415},"2026-08-25",24.41,24.4421,0.1384,0.57,265,24.4161,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":373,"vwap":422},"2026-08-24",24.3037,-0.0163,-0.07,92,24.2949,{"date":424,"open":347,"high":425,"low":347,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":234,"vwap":430},"2026-08-21",24.33,24.32,0.1297,0.54,1257,24.3267,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":123,"volume":435,"transactions":436,"vwap":437},"2026-08-20",24.1903,-0.1405,72,19,24.2732,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":159,"volume":442,"transactions":234,"vwap":443},"2026-08-19",24.3308,-0.0609,174,24.3744,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":225,"vwap":450},"2026-08-18",24.3917,-0.2035,-0.83,81,24.4265,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":154,"volume":455,"transactions":189,"vwap":456},"2026-08-17",24.5952,-0.0588,62,24.6319,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":197,"vwap":463},"2026-08-14",24.654,-0.106,-0.43,60,24.6435,{"date":465,"open":466,"high":264,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":308,"vwap":471},"2026-08-13",24.77,24.76,0.13,0.53,1510,24.7883,{"date":473,"open":474,"high":475,"low":238,"close":474,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",24.63,24.68,0.1134,0.46,11210,75,24.6398,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":260,"vwap":488},"2026-08-11",24.69,24.5166,-0.1361,-0.55,1023,24.6038,{"date":490,"open":483,"high":483,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":387,"vwap":495},"2026-08-10",24.6527,-0.1478,-0.6,633.217,24.6904,{"date":497,"open":498,"high":499,"low":239,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":197,"vwap":503},"2026-08-07",24.78,24.8005,0.1099,0.45,310,24.7572,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":308,"vwap":511},"2026-08-06",24.73,24.6906,-0.0942,-0.38,356,24.7297,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":234,"vwap":519},"2026-08-05",24.96,24.7848,-0.0366,-0.15,507,24.8841,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":308,"vwap":527},"2026-08-04",24.535,24.8214,0.516,2.12,289,24.5891,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":196,"vwap":535},"2026-08-03",24.21,24.3054,0.2423,1.01,230,24.2118,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":197,"vwap":543},"2026-07-31",23.86,24.0631,0.1252,0.52,212,23.8951,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":436,"vwap":552},"2026-07-30",23.78,23.9379,23.76,0.3722,1.58,766,23.7753,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":189,"vwap":560},"2026-07-29",23.66,23.5657,-0.3627,-1.52,410,23.6325,{"date":562,"open":548,"high":563,"low":548,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":387,"vwap":568},"2026-07-28",23.98,23.9284,0.0515,0.22,1031,23.85,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":319,"vwap":577},"2026-07-27",23.87,23.8769,23.77,0.0243,0.1,822,23.8457,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":223,"volume":583,"transactions":387,"vwap":584},"2026-07-24",24,23.8526,-0.0213,583,23.9802,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":181,"vwap":593},"2026-07-23",23.84,23.8739,23.83,-0.1959,-0.81,283,23.8624,{"date":595,"open":323,"high":323,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":181,"vwap":600},"2026-07-22",24.0698,-0.0859,-0.36,414,24.1133,{"date":602,"open":339,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",24.18,24.08,24.1557,0.2091,0.87,2793,35,24.1483,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":243,"vwap":619},"2026-07-20",24.06,24.13,23.9466,-0.0816,-0.34,1392,24.0778,{"date":621,"open":580,"high":622,"low":623,"close":622,"change":624,"percent_change":625,"volume":626,"transactions":270,"vwap":627},"2026-07-17",24.0282,23.99,-0.2118,-0.87,3486.041,23.9944,{"date":629,"open":630,"high":425,"low":631,"close":632,"change":633,"percent_change":509,"volume":634,"transactions":635,"vwap":636},"2026-07-16",24.23,24.2,24.24,-0.0926,10264,58,24.2599,{"date":638,"open":425,"high":639,"low":632,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-15",24.36,24.3326,0.0079,0.03,2119,32,24.3156,{"date":647,"open":355,"high":355,"low":648,"close":648,"change":649,"percent_change":241,"volume":650,"transactions":225,"vwap":651},"2026-07-14",24.3247,0.0693,118,24.3583,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":196,"vwap":659},"2026-07-13",24.29,24.2554,-0.1946,-0.8,213,24.2822,{"date":661,"open":355,"high":662,"low":663,"close":662,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":662},"2026-07-10",24.45,24.3,0.078,0.32,2200,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-09",24.372,0.282,1.17,100,{"date":674,"open":313,"high":313,"low":313,"close":313,"change":675,"percent_change":676,"volume":672,"transactions":9,"vwap":313},"2026-07-08",0.037,0.15,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":617,"volume":672,"transactions":9,"vwap":679},"2026-07-07",24.052999,-0.083,{"date":682,"open":323,"high":324,"low":683,"close":684,"change":685,"percent_change":216,"volume":686,"transactions":9,"vwap":684},"2026-07-06",24.1,24.136,0.096,500,{"date":688,"open":377,"high":377,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-02",24.040001,-0.062,-0.26,200,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":460,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-01",24.17,24.102,-0.44,300,{"date":700,"open":312,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":701},"2026-06-30",24.208,23.952,0.35,1.47,700,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":671,"volume":692,"transactions":9,"vwap":708},"2026-06-29",23.858,0.277,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":363,"volume":692,"transactions":9,"vwap":714},"2026-06-26",23.6,23.54,23.581,0.167,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":299,"volume":722,"transactions":9,"vwap":720},"2026-06-25",23.52,23.33,23.414,-0.008,1500,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":118,"volume":730,"transactions":9,"vwap":728},"2026-06-24",23.51,23.63,23.41,23.422,-0.027,2000,{"date":732,"open":713,"high":713,"low":733,"close":733,"change":734,"percent_change":735,"volume":692,"transactions":9,"vwap":733},"2026-06-23",23.449,-0.341,-1.43,{"date":737,"open":738,"high":738,"low":548,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-22",23.95,23.79,-0.172,-0.72,1400,{"date":744,"open":745,"high":746,"low":304,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-18",23.9,23.962,0.295,1.25,24400,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":672,"transactions":9,"vwap":752},"2026-06-17",23.667,-0.263,-1.1,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":672,"transactions":9,"vwap":757},"2026-06-16",23.93,-0.288,-1.19,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":672,"transactions":9,"vwap":762},"2026-06-15",24.218,0.325,1.36,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":216,"volume":672,"transactions":9,"vwap":768},"2026-06-12",23.69,23.893,0.095,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":698,"transactions":9,"vwap":773},"2026-06-11",23.57,23.798,0.346,1.48,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":741,"volume":692,"transactions":9,"vwap":779},"2026-06-10",23.43,23.452,-0.17,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":405,"volume":698,"transactions":9,"vwap":784},"2026-06-09",23.44,23.622,23.17,0.027,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":-6,"volume":672,"transactions":9,"vwap":789},"2026-06-08",23.595,-0.001,{"date":792,"open":571,"high":571,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-05",23.596,-0.603,-2.49,400,{"date":798,"open":614,"high":530,"low":323,"close":799,"change":800,"percent_change":801,"volume":22,"transactions":9,"vwap":799},"2026-06-04",24.199,0.01,0.04,{"date":803,"open":804,"high":377,"low":323,"close":805,"change":806,"percent_change":807,"volume":705,"transactions":9,"vwap":805},"2026-06-03",24.16,24.189,0.042,0.17,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":691,"volume":672,"transactions":9,"vwap":810},"2026-06-02",24.147,-0.064,{"date":813,"open":377,"high":377,"low":814,"close":814,"change":815,"percent_change":21,"volume":692,"transactions":9,"vwap":814},"2026-06-01",24.211,-0.034,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":672,"transactions":9,"vwap":818},"2026-05-29",24.245,-0.009,-0.04,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":672,"transactions":9,"vwap":823},"2026-05-28",24.254,0.238,0.99,{"date":827,"open":689,"high":689,"low":828,"close":828,"change":829,"percent_change":830,"volume":698,"transactions":9,"vwap":828},"2026-05-27",24.016001,-0.11,-0.46,{"date":832,"open":604,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":698,"transactions":9,"vwap":833},"2026-05-26",24.126,24.07,0.149,0.62,{"date":838,"open":563,"high":563,"low":839,"close":839,"change":840,"percent_change":841,"volume":672,"transactions":9,"vwap":839},"2026-05-22",23.977,0.173,0.73,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":566,"volume":692,"transactions":9,"vwap":845},"2026-05-21",23.73,23.804,0.053,{"date":848,"open":767,"high":849,"low":767,"close":849,"change":850,"percent_change":851,"volume":705,"transactions":9,"vwap":849},"2026-05-20",23.751,0.291,1.24,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-19",23.58,23.46,-0.218,-0.92,5500,{"date":860,"open":555,"high":861,"low":862,"close":861,"change":786,"percent_change":405,"volume":863,"transactions":9,"vwap":861},"2026-05-18",23.678,23.56,2100,{"date":865,"open":548,"high":548,"low":866,"close":866,"change":867,"percent_change":868,"volume":672,"transactions":9,"vwap":866},"2026-05-15",23.651,-0.275,-1.15,{"date":870,"open":571,"high":871,"low":571,"close":871,"change":872,"percent_change":873,"volume":672,"transactions":9,"vwap":871},"2026-05-14",23.926,0.143,0.6,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-13",23.55,23.783,0.23,0.98,10200,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":35,"volume":692,"transactions":9,"vwap":884},"2026-05-12",23.47,23.553,23.415,-0.053,{"date":888,"open":726,"high":726,"low":712,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-11",23.606,-0.011,-0.05,800,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":672,"transactions":9,"vwap":895},"2026-05-08",23.617,0.242,1.04,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":591,"volume":672,"transactions":9,"vwap":900},"2026-05-07",23.375,-0.19,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":672,"transactions":9,"vwap":904},"2026-05-06",23.565,0.461,2,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":672,"transactions":9,"vwap":909},"2026-05-05",23.104,0.191,0.83,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":98,"volume":672,"transactions":9,"vwap":914},"2026-05-04",22.913,-0.069,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":672,"transactions":9,"vwap":918},"2026-05-01",22.982,0.072,0.31,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":672,"transactions":9,"vwap":923},"2026-04-30",22.91,0.171,0.75,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":642,"volume":672,"transactions":9,"vwap":928},"2026-04-29",22.739,0.006,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":164,"volume":672,"transactions":9,"vwap":932},"2026-04-28",22.733,-0.157,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":35,"volume":672,"transactions":9,"vwap":936},"2026-04-27",22.89,-0.051,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":672,"transactions":9,"vwap":940},"2026-04-24",22.941,0.269,1.19,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":672,"transactions":9,"vwap":945},"2026-04-23",22.672,-0.119,-0.52,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":533,"volume":672,"transactions":9,"vwap":950},"2026-04-22",22.791,0.229,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":147,"volume":22,"transactions":9,"vwap":955},"2026-04-21",22.74,22.562,-0.079,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":672,"transactions":9,"vwap":959},"2026-04-20",22.641,-0.092,-0.4,{"date":963,"open":964,"high":932,"low":964,"close":932,"change":965,"percent_change":942,"volume":966,"transactions":9,"vwap":932},"2026-04-17",22.73,0.267,1300,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":69,"percent_change":920,"volume":966,"transactions":9,"vwap":970},"2026-04-16",22.37,22.466,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":672,"transactions":9,"vwap":973},"2026-04-15",22.396,0.183,0.82,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":672,"transactions":9,"vwap":978},"2026-04-14",22.213,0.264,1.2,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":672,"transactions":9,"vwap":983},"2026-04-13",21.949,0.312,1.44,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":956,"percent_change":598,"volume":672,"transactions":9,"vwap":988},"2026-04-10",21.637,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":872,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-09",21.7,21.716,0.66,1200,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":672,"transactions":9,"vwap":997},"2026-04-08",21.573,0.541,2.57,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":807,"volume":994,"transactions":9,"vwap":1003},"2026-04-07",20.86,21.032,0.036,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":541,"volume":672,"transactions":9,"vwap":1007},"2026-04-06",20.996,0.109,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":672,"transactions":9,"vwap":1011},"2026-04-02",20.887,0.077,0.37,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":672,"transactions":9,"vwap":1016},"2026-04-01",20.81,0.116,0.56,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":541,"percent_change":1022,"volume":672,"transactions":9,"vwap":1021},"2026-03-31",20.694,2.58,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":405,"percent_change":1026,"volume":672,"transactions":9,"vwap":1025},"2026-03-30",20.174,0.55,{"date":1028,"open":23,"high":23,"low":23,"close":23,"change":1029,"percent_change":1030,"volume":672,"transactions":9,"vwap":23},"2026-03-27",-0.395,-1.93,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":672,"transactions":9,"vwap":1033},"2026-03-26",20.459,-0.335,-1.61,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":428,"volume":672,"transactions":9,"vwap":1038},"2026-03-25",20.794,0.111,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":625,"volume":692,"transactions":9,"vwap":1042},"2026-03-24",20.683,-0.182,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":672,"transactions":9,"vwap":1046},"2026-03-23",20.865,0.199,0.96,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":672,"transactions":9,"vwap":1051},"2026-03-20",20.666,-0.255,-1.22,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":35,"volume":672,"transactions":9,"vwap":1056},"2026-03-19",20.921,-0.047,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":692,"transactions":9,"vwap":1061},"2026-03-18",21.09,20.968,-0.342,-1.6,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":672,"transactions":9,"vwap":1066},"2026-03-17",21.31,0.013,0.06,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":210,"percent_change":1072,"volume":672,"transactions":9,"vwap":1071},"2026-03-16",21.297,0.9,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":672,"transactions":9,"vwap":1075},"2026-03-13",21.107,-0.131,-0.62,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":509,"percent_change":1081,"volume":672,"transactions":9,"vwap":1080},"2026-03-12",21.238,-1.76,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":672,"transactions":9,"vwap":1084},"2026-03-11",21.618,-0.06,-0.28,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":672,"transactions":9,"vwap":1089},"2026-03-10",21.678,-0.122,-0.56,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":672,"transactions":9,"vwap":1094},"2026-03-09",21.8,0.26,1.21,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":672,"transactions":9,"vwap":1099},"2026-03-06",21.54,-0.243,-1.12,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":829,"percent_change":1105,"volume":672,"transactions":9,"vwap":1104},"2026-03-05",21.783,-0.5,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":975,"volume":672,"transactions":9,"vwap":1108},"2026-03-04",21.893,0.177,{"date":1111,"open":992,"high":992,"low":992,"close":992,"change":1112,"percent_change":1113,"volume":672,"transactions":9,"vwap":992},"2026-03-03",-0.214,-0.98,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":672,"transactions":9,"vwap":1116},"2026-03-02",21.93,0.004,0.02,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":672,"transactions":9,"vwap":1121},"2026-02-27",21.926,0.001,0,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":50,"volume":672,"transactions":9,"vwap":1126},"2026-02-26",21.925,-0.145,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":672,"transactions":9,"vwap":1130},"2026-02-25",22.07,0.186,0.85,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":671,"volume":692,"transactions":9,"vwap":1136},"2026-02-24",21.85,21.884,0.254,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":672,"transactions":9,"vwap":1140},"2026-02-23",21.63,-0.204,-0.93,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":477,"volume":672,"transactions":9,"vwap":1145},"2026-02-20",21.834,0.101,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":159,"volume":672,"transactions":9,"vwap":1149},"2026-02-19",21.733,-0.055,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":841,"volume":672,"transactions":9,"vwap":1153},"2026-02-18",21.788,0.157,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1068,"volume":672,"transactions":9,"vwap":1157},"2026-02-17",21.631,0.014,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":405,"volume":672,"transactions":9,"vwap":1161},"2026-02-13",21.617,0.023,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":672,"transactions":9,"vwap":1165},"2026-02-12",21.594,-0.328,-1.5,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":672,"transactions":9,"vwap":1170},"2026-02-11",21.922,-0.022,-0.1,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":123,"volume":672,"transactions":9,"vwap":1175},"2026-02-10",21.944,-0.129,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":672,"transactions":9,"vwap":1179},"2026-02-09",22.073,0.151,0.69,{"date":1183,"open":1170,"high":1170,"low":1170,"close":1170,"change":1184,"percent_change":1185,"volume":672,"transactions":9,"vwap":1170},"2026-02-06",0.394,1.83,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":698,"transactions":9,"vwap":1189},"2026-02-05",21.72,21.528,-0.279,-1.28,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1150,"percent_change":159,"volume":672,"transactions":9,"vwap":1194},"2026-02-04",21.807,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":672,"transactions":9,"vwap":1197},"2026-02-03",21.862,-0.429,-1.92,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":1018,"volume":672,"transactions":9,"vwap":1202},"2026-02-02",22.291,0.124,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1142,"volume":672,"transactions":9,"vwap":1206},"2026-01-30",22.167,-0.209,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":796,"transactions":9,"vwap":1211},"2026-01-29",22.27,22.376,-0.132,-0.59,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":946,"percent_change":1217,"volume":672,"transactions":9,"vwap":1216},"2026-01-28",22.508,-0.53,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":665,"volume":672,"transactions":9,"vwap":1220},"2026-01-27",22.627,0.073,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1181,"volume":672,"transactions":9,"vwap":1224},"2026-01-26",22.554,0.155,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1095,"volume":698,"transactions":9,"vwap":1230},"2026-01-23",22.38,22.45,22.399,0.057,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":22,"transactions":9,"vwap":1236},"2026-01-22",22.371,22.34,22.342,0.196,0.89,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":672,"transactions":9,"vwap":1241},"2026-01-21",22.146,0.253,1.16,{"date":1245,"open":1108,"high":1108,"low":1108,"close":1108,"change":461,"percent_change":1030,"volume":672,"transactions":9,"vwap":1108},"2026-01-20",{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1118,"volume":672,"transactions":9,"vwap":1248},"2026-01-16",22.323,0.005,{"date":1251,"open":1228,"high":1228,"low":1252,"close":1252,"change":1221,"percent_change":1253,"volume":863,"transactions":9,"vwap":1252},"2026-01-15",22.318,0.33,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":672,"transactions":9,"vwap":1256},"2026-01-14",22.245,-0.121,-0.54,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":460,"percent_change":1262,"volume":672,"transactions":9,"vwap":1261},"2026-01-13",22.366,-0.47,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":878,"volume":672,"transactions":9,"vwap":1265},"2026-01-12",22.472,0.052,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1026,"volume":672,"transactions":9,"vwap":1269},"2026-01-09",22.42,0.122,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":672,"transactions":9,"vwap":1273},"2026-01-08",22.298,-0.141,-0.63,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":249,"volume":672,"transactions":9,"vwap":1278},"2026-01-07",22.439,0.068,{"date":1281,"open":1234,"high":1234,"low":1234,"close":1234,"change":1282,"percent_change":85,"volume":672,"transactions":9,"vwap":1234},"2026-01-06",0.201,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":69,"percent_change":665,"volume":672,"transactions":9,"vwap":1285},"2026-01-05",22.17,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1262,"volume":672,"transactions":9,"vwap":1288},"2026-01-02",22.1,-0.105,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":672,"transactions":9,"vwap":1292},"2025-12-31",22.205,-0.222,-0.99,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":159,"volume":672,"transactions":9,"vwap":1297},"2025-12-30",22.427,-0.057,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":690,"percent_change":1302,"volume":672,"transactions":9,"vwap":1301},"2025-12-29",22.484,-0.27,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":142,"volume":672,"transactions":9,"vwap":1305},"2025-12-26",22.546,-0.004,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":69,"percent_change":920,"volume":672,"transactions":9,"vwap":1309},"2025-12-24",22.55,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":70,"volume":672,"transactions":9,"vwap":1312},"2025-12-23",22.48,0.106,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":672,"transactions":9,"vwap":1316},"2025-12-22",22.374,0.14,0.63,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":672,"transactions":9,"vwap":1321},"2025-12-19",22.234,0.225,1.02,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":672,"transactions":9,"vwap":1326},"2025-12-18",22.0090008,0.174,0.8,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":672,"transactions":9,"vwap":1331},"2025-12-17",21.835,-0.236,-1.07,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1306,"percent_change":142,"volume":672,"transactions":9,"vwap":1336},"2025-12-16",22.070999,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":886,"percent_change":154,"volume":672,"transactions":9,"vwap":1339},"2025-12-15",22.075001,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":672,"transactions":9,"vwap":1342},"2025-12-12",22.128,-0.283,-1.26,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":566,"volume":672,"transactions":9,"vwap":1347},"2025-12-11",22.411,0.05,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":566,"volume":672,"transactions":9,"vwap":1351},"2025-12-10",22.361,0.049,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":147,"volume":672,"transactions":9,"vwap":1355},"2025-12-09",22.312,-0.078,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":118,"percent_change":1217,"volume":672,"transactions":9,"vwap":1359},"2025-12-08",22.39,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":919,"percent_change":665,"volume":672,"transactions":9,"vwap":1362},"2025-12-05",22.51,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1158,"percent_change":1068,"volume":672,"transactions":9,"vwap":1365},"2025-12-04",22.438,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":929,"percent_change":642,"volume":686,"transactions":9,"vwap":1369},"2025-12-03",22.46,22.424,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":920,"volume":698,"transactions":9,"vwap":1373},"2025-12-02",22.47,22.418,0.069,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":672,"transactions":9,"vwap":1377},"2025-12-01",22.349,-0.111,-0.49,{"date":1381,"open":1368,"high":1368,"low":1368,"close":1368,"change":1279,"percent_change":249,"volume":672,"transactions":9,"vwap":1368},"2025-11-28",{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":672,"transactions":9,"vwap":1384},"2025-11-26",22.392,0.092,0.41,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":672,"transactions":9,"vwap":1389},"2025-11-25",22.3,0.231,1.05,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":775,"volume":672,"transactions":9,"vwap":1394},"2025-11-24",22.069,0.321,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":672,"transactions":9,"vwap":1398},"2025-11-21",21.748,0.165,0.76,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":672,"transactions":9,"vwap":1403},"2025-11-20",21.583,-0.297,-1.36,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1249,"percent_change":1118,"volume":672,"transactions":9,"vwap":1408},"2025-11-19",21.88,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1127,"percent_change":50,"volume":672,"transactions":9,"vwap":1411},"2025-11-18",21.875,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":334,"volume":672,"transactions":9,"vwap":1414},"2025-11-17",22.02,-0.148,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1158,"percent_change":1068,"volume":672,"transactions":9,"vwap":1418},"2025-11-14",22.168,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":692,"transactions":9,"vwap":1422},"2025-11-13",22.2,22.154,-0.292,-1.3,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":284,"volume":672,"transactions":9,"vwap":1427},"2025-11-12",22.446,0.048,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":672,"transactions":9,"vwap":1432},"2025-11-11",22.35,22.398,0.062,0.28,{"date":1436,"open":1235,"high":1235,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":672,"transactions":9,"vwap":1437},"2025-11-10",22.336,0.383,1.74,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":299,"volume":698,"transactions":9,"vwap":1443},"2025-11-07",21.771,21.953,-0.006,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":672,"transactions":9,"vwap":1447},"2025-11-06",21.959,-0.354,-1.59,{"date":1451,"open":1359,"high":1359,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":672,"transactions":9,"vwap":1452},"2025-11-05",22.313,0.085,0.38,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1053,"volume":796,"transactions":9,"vwap":1459},"2025-11-04",22.25,22.26,22.228,-0.274,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":672,"transactions":9,"vwap":1463},"2025-11-03",22.502,-0.003,-0.01,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1039,"percent_change":1469,"volume":672,"transactions":9,"vwap":1468},"2025-10-31",22.505,0.5,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":493,"volume":672,"transactions":9,"vwap":1472},"2025-10-30",22.394,-0.136,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1057,"percent_change":43,"volume":672,"transactions":9,"vwap":1476},"2025-10-29",22.53,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":405,"volume":672,"transactions":9,"vwap":1479},"2025-10-28",22.577,0.024,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":672,"transactions":9,"vwap":1483},"2025-10-27",22.553,0.301,1.35,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":975,"volume":672,"transactions":9,"vwap":1488},"2025-10-24",22.252,0.182,{"date":1491,"open":1130,"high":1130,"low":1130,"close":1130,"change":1492,"percent_change":836,"volume":672,"transactions":9,"vwap":1130},"2025-10-23",0.136,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":672,"transactions":9,"vwap":1495},"2025-10-22",21.934,-0.181,-0.82,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":672,"transactions":9,"vwap":1500},"2025-10-21",22.115,0.094,0.43,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":925,"volume":672,"transactions":9,"vwap":1505},"2025-10-20",22.021,0.164,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":541,"volume":672,"transactions":9,"vwap":1509},"2025-10-17",21.857,0.112,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":672,"transactions":9,"vwap":1513},"2025-10-16",21.745,-0.071,-0.33,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1469,"volume":672,"transactions":9,"vwap":1518},"2025-10-15",21.816,0.108,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1176,"percent_change":1213,"volume":672,"transactions":9,"vwap":1522},"2025-10-14",21.708,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":672,"transactions":9,"vwap":1525},"2025-10-13",21.837,0.272,1.26,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":486,"percent_change":795,"volume":672,"transactions":9,"vwap":1530},"2025-10-10",21.565,{"date":1532,"open":1500,"high":1500,"low":1500,"close":1500,"change":729,"percent_change":118,"volume":672,"transactions":9,"vwap":1500},"2025-10-09",{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":672,"transactions":9,"vwap":1535},"2025-10-08",22.142,0.193,0.88,{"date":1539,"open":983,"high":983,"low":983,"close":983,"change":1540,"percent_change":123,"volume":672,"transactions":9,"vwap":983},"2025-10-07",-0.128,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":672,"transactions":9,"vwap":1543},"2025-10-06",22.077,0.184,0.84,{"date":1547,"open":1108,"high":1108,"low":1108,"close":1108,"change":1548,"percent_change":142,"volume":672,"transactions":9,"vwap":1108},"2025-10-03",-0.005,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-10-02",21.91,21.898,0.055,0.25,1900,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1018,"volume":1561,"transactions":9,"vwap":1559},"2025-10-01",21.73,21.843,0.121,900,{"date":1563,"open":991,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":703,"volume":698,"transactions":9,"vwap":1564},"2025-09-30",21.722,21.64,0.075,{"date":1568,"open":1188,"high":1188,"low":1569,"close":1569,"change":664,"percent_change":1570,"volume":692,"transactions":9,"vwap":1569},"2025-09-29",21.647,0.36,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":1561,"transactions":9,"vwap":1575},"2025-09-26",21.523,21.58,21.569,0.159,0.74,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1217,"volume":672,"transactions":9,"vwap":1580},"2025-09-25",21.41,-0.113,{"date":1583,"open":1573,"high":1573,"low":1573,"close":1573,"change":1584,"percent_change":1585,"volume":672,"transactions":9,"vwap":1573},"2025-09-24",-0.066,-0.31,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":164,"volume":672,"transactions":9,"vwap":1588},"2025-09-23",21.589,-0.151,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1348,"percent_change":878,"volume":672,"transactions":9,"vwap":1592},"2025-09-22",21.74,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":428,"volume":672,"transactions":9,"vwap":1595},"2025-09-19",21.69,0.117,{"date":1598,"open":1565,"high":1565,"low":997,"close":997,"change":1566,"percent_change":703,"volume":692,"transactions":9,"vwap":997},"2025-09-18",{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1348,"volume":672,"transactions":9,"vwap":1601},"2025-09-17",21.498,0.011,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":820,"percent_change":901,"volume":672,"transactions":9,"vwap":1605},"2025-09-16",21.487,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":477,"volume":672,"transactions":9,"vwap":1608},"2025-09-15",21.527,0.099,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":118,"percent_change":1091,"volume":672,"transactions":9,"vwap":1612},"2025-09-12",21.428,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":672,"transactions":9,"vwap":1615},"2025-09-11",21.548,0.146,0.68,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":800,"volume":730,"transactions":9,"vwap":1621},"2025-09-10",21.38,21.402,0.003,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":801,"percent_change":210,"volume":672,"transactions":9,"vwap":1625},"2025-09-09",21.399,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":672,"transactions":9,"vwap":1628},"2025-09-08",21.359,0.084,0.39,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":672,"transactions":9,"vwap":1633},"2025-09-05",21.275,-0.018,-0.08,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1560,"percent_change":413,"volume":672,"transactions":9,"vwap":1638},"2025-09-04",21.293,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1489,"percent_change":607,"volume":730,"transactions":9,"vwap":1642},"2025-09-03",21.13,21.172,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":780,"volume":666,"transactions":9,"vwap":1646},"2025-09-02",20.97,20.99,-0.035,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":672,"transactions":9,"vwap":1650},"2025-08-29",21.025,-0.156,-0.74,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1270,"percent_change":203,"volume":672,"transactions":9,"vwap":1655},"2025-08-28",21.181,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1279,"percent_change":665,"volume":672,"transactions":9,"vwap":1658},"2025-08-27",21.059,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":676,"volume":672,"transactions":9,"vwap":1661},"2025-08-26",20.991,0.032,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":486,"volume":672,"transactions":9,"vwap":1665},"2025-08-25",20.959,-0.115,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1323,"volume":672,"transactions":9,"vwap":1669},"2025-08-22",21.073999,0.212,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":697,"volume":672,"transactions":9,"vwap":1673},"2025-08-21",20.862,-0.093,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":517,"volume":672,"transactions":9,"vwap":1677},"2025-08-20",20.955,-0.031,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":672,"transactions":9,"vwap":1681},"2025-08-19",20.986,-0.166,-0.78,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1118,"percent_change":1687,"volume":672,"transactions":9,"vwap":1686},"2025-08-18",21.152,0.09,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":811,"percent_change":98,"volume":672,"transactions":9,"vwap":1690},"2025-08-15",21.132,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1622,"percent_change":800,"volume":672,"transactions":9,"vwap":1693},"2025-08-14",21.196,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":685,"percent_change":477,"volume":796,"transactions":9,"vwap":1697},"2025-08-13",21.16,21.193,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":672,"transactions":9,"vwap":1700},"2025-08-12",21.097,0.203,0.97,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":672,"transactions":9,"vwap":1705},"2025-08-11",20.894,-0.086,-0.41,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":841,"volume":672,"transactions":9,"vwap":1710},"2025-08-08",20.98,0.152,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":672,"transactions":9,"vwap":1714},"2025-08-07",20.828,-0.184,-0.88,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":671,"volume":672,"transactions":9,"vwap":1719},"2025-08-06",21.011999,0.244,{"date":1722,"open":1645,"high":1645,"low":1723,"close":1723,"change":1724,"percent_change":50,"volume":686,"transactions":9,"vwap":1723},"2025-08-05",20.768,-0.139,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1395,"percent_change":1728,"volume":672,"transactions":9,"vwap":1727},"2025-08-04",20.907,1.56,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":672,"transactions":9,"vwap":1731},"2025-08-01",20.586,-0.257,-1.23,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1514,"percent_change":617,"volume":666,"transactions":9,"vwap":1738},"2025-07-31",21.07,21.11,20.843,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":420,"volume":672,"transactions":9,"vwap":1741},"2025-07-30",20.914,-0.015,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1302,"volume":692,"transactions":9,"vwap":1746},"2025-07-29",20.992,20.929,-0.056,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1117,"percent_change":1118,"volume":672,"transactions":9,"vwap":1750},"2025-07-28",20.985,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":371,"volume":672,"transactions":9,"vwap":1753},"2025-07-25",20.981,0.033,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":363,"volume":672,"transactions":9,"vwap":1757},"2025-07-24",20.948,0.148,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":268,"volume":672,"transactions":9,"vwap":1761},"2025-07-23",20.8,0.105,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":575,"volume":672,"transactions":9,"vwap":1765},"2025-07-22",20.695,0.021,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":672,"transactions":9,"vwap":1769},"2025-07-21",20.674,0.086,0.42,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1747,"percent_change":1302,"volume":672,"transactions":9,"vwap":1774},"2025-07-18",20.588,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1630,"volume":672,"transactions":9,"vwap":1777},"2025-07-17",20.644,0.081,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1317,"volume":672,"transactions":9,"vwap":1781},"2025-07-16",20.563,0.029,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":672,"transactions":9,"vwap":1785},"2025-07-15",20.534,-0.036,-0.18,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":806,"percent_change":1792,"volume":686,"transactions":9,"vwap":1791},"2025-07-14",20.52,20.57,0.2,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1379,"volume":686,"transactions":9,"vwap":1796},"2025-07-11",20.59,20.528,-0.101,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":961,"volume":672,"transactions":9,"vwap":1800},"2025-07-10",20.629,-0.082,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1203,"percent_change":873,"volume":672,"transactions":9,"vwap":1804},"2025-07-09",20.711,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":937,"percent_change":159,"volume":672,"transactions":9,"vwap":1807},"2025-07-08",20.587,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1275,"volume":672,"transactions":9,"vwap":1810},"2025-07-07",20.638,-0.13,{"date":1813,"open":1723,"high":1723,"low":1723,"close":1723,"change":1814,"percent_change":1815,"volume":672,"transactions":9,"vwap":1723},"2025-07-03",0.227,1.11,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":919,"percent_change":703,"volume":672,"transactions":9,"vwap":1818},"2025-07-02",20.541,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":35,"volume":672,"transactions":9,"vwap":1821},"2025-07-01",20.469,-0.046,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1617,"volume":672,"transactions":9,"vwap":1825},"2025-06-30",20.515,0.138,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1017,"percent_change":413,"volume":672,"transactions":9,"vwap":1829},"2025-06-27",20.377,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1826,"percent_change":1181,"volume":672,"transactions":9,"vwap":1832},"2025-06-26",20.261,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":929,"percent_change":642,"volume":672,"transactions":9,"vwap":1835},"2025-06-25",20.123,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":672,"transactions":9,"vwap":1838},"2025-06-24",20.117,0.274,1.38,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1576,"percent_change":1844,"volume":672,"transactions":9,"vwap":1843},"2025-06-23",19.843,0.81,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":420,"percent_change":147,"volume":672,"transactions":9,"vwap":1847},"2025-06-20",19.684,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":960,"percent_change":830,"volume":672,"transactions":9,"vwap":1850},"2025-06-18",19.754,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1715,"percent_change":857,"volume":672,"transactions":9,"vwap":1853},"2025-06-17",19.846,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":975,"volume":672,"transactions":9,"vwap":1856},"2025-06-16",20.030001,0.163,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":672,"transactions":9,"vwap":1860},"2025-06-13",19.867,-0.272,-1.35,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":672,"transactions":9,"vwap":1865},"2025-06-12",20.139,0.118,0.59,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":690,"percent_change":1585,"volume":672,"transactions":9,"vwap":1870},"2025-06-11",20.021,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1428,"percent_change":1874,"volume":672,"transactions":9,"vwap":1873},"2025-06-10",20.083,0.24,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":672,"transactions":9,"vwap":1877},"2025-06-09",20.035,-0.033,-0.16,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":672,"transactions":9,"vwap":1882},"2025-06-06",20.068001,0.156,0.78,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1172,"volume":672,"transactions":9,"vwap":1887},"2025-06-05",19.912,-0.019,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1067,"percent_change":69,"volume":672,"transactions":9,"vwap":1891},"2025-06-04",19.931,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":268,"volume":796,"transactions":9,"vwap":1895},"2025-06-03",19.91,19.918,0.102,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1766,"percent_change":405,"volume":672,"transactions":9,"vwap":1899},"2025-06-02",19.816,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":70,"volume":672,"transactions":9,"vwap":1902},"2025-05-30",19.795,0.093,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":806,"percent_change":284,"volume":672,"transactions":9,"vwap":1906},"2025-05-29",19.702,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":617,"volume":672,"transactions":9,"vwap":1909},"2025-05-28",19.66,-0.067,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":672,"transactions":9,"vwap":1914},"2025-05-27",19.74,19.727,0.324,1.67,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1207,"percent_change":1333,"volume":672,"transactions":9,"vwap":1920},"2025-05-23",19.38,19.403,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":790,"percent_change":1465,"volume":672,"transactions":9,"vwap":1923},"2025-05-22",19.612,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":672,"transactions":9,"vwap":1926},"2025-05-21",19.613,-0.198,-1,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1801,"percent_change":1707,"volume":672,"transactions":9,"vwap":1931},"2025-05-20",19.811,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1434,"volume":672,"transactions":9,"vwap":1934},"2025-05-19",19.893,0.056,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":187,"volume":672,"transactions":9,"vwap":1938},"2025-05-16",19.837,0.12,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1844,"volume":672,"transactions":9,"vwap":1942},"2025-05-15",19.717,0.158,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":371,"volume":672,"transactions":9,"vwap":1946},"2025-05-14",19.559,0.031,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1560,"percent_change":836,"volume":672,"transactions":9,"vwap":1950},"2025-05-13",19.528,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":672,"transactions":9,"vwap":1953},"2025-05-12",19.407,0.533,2.82,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":486,"volume":672,"transactions":9,"vwap":1958},"2025-05-09",18.874,-0.104,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":216,"volume":672,"transactions":9,"vwap":1962},"2025-05-08",18.978,0.076,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1385,"percent_change":1968,"volume":686,"transactions":9,"vwap":1967},"2025-05-07",18.83,18.902,0.49,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":901,"percent_change":1928,"volume":692,"transactions":9,"vwap":1972},"2025-05-06",18.87,18.81,{"date":1974,"open":1975,"high":1975,"low":436,"close":436,"change":1976,"percent_change":617,"volume":672,"transactions":9,"vwap":436},"2025-05-05",19.07,-0.065,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1720,"percent_change":1980,"volume":672,"transactions":9,"vwap":1979},"2025-05-02",19.065001,1.3,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1866,"percent_change":1318,"volume":692,"transactions":9,"vwap":1983},"2025-05-01",18.821,{"date":1985,"open":174,"high":1986,"low":174,"close":1986,"change":1987,"percent_change":541,"volume":994,"transactions":9,"vwap":1986},"2025-04-30",18.703,0.097,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1762,"percent_change":413,"volume":672,"transactions":9,"vwap":1990},"2025-04-29",18.606,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":929,"percent_change":642,"volume":705,"transactions":9,"vwap":1995},"2025-04-28",18.51,18.47,18.501,{"date":178,"open":1997,"high":1997,"low":1997,"close":1997,"change":1123,"percent_change":1123,"volume":672,"transactions":9,"vwap":1997},18.495]