[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAWS":3,"homepage-market-summary":29,"stock-historical-SAWS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SAWS","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 Small Cap Quality Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0198,0.004543,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.92,23.085,22.82,23.2587,-0.3387,-1.46,67654,26.049999,19.773,3571.702897733068,50.1,549,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},18.557,2682,978997.427331,23.51,"2025-04-25",[182,185,193,204,214,224,234,243,252,261,270,279,287,294,304,310,317,324,334,343,350,359,368,375,383,392,402,410,419,427,438,448,457,467,477,487,496,505,516,525,533,542,551,561,570,580,589,597,605,614,622,630,637,646,654,661,669,677,685,694,703,711,720,726,734,740,747,753,759,765,772,780,787,794,803,807,812,819,827,831,835,842,847,851,856,861,866,870,874,879,884,890,895,899,903,909,914,919,927,932,936,941,944,949,955,960,964,969,974,978,985,991,996,1001,1006,1010,1015,1021,1026,1032,1038,1044,1050,1056,1062,1069,1077,1083,1089,1094,1101,1106,1112,1117,1121,1126,1131,1136,1141,1149,1154,1160,1166,1171,1179,1183,1189,1193,1198,1202,1207,1214,1220,1227,1233,1237,1242,1248,1254,1261,1266,1272,1276,1282,1286,1290,1295,1298,1303,1309,1316,1322,1328,1334,1340,1345,1353,1359,1365,1368,1376,1383,1388,1395,1404,1413,1418,1421,1426,1432,1436,1440,1446,1452,1457,1461,1467,1471,1475,1478,1481,1485,1490,1495,1501,1506,1511,1516,1521,1525,1529,1535,1540,1544,1549,1552,1557,1562,1568,1573,1577,1582,1588,1593,1597,1603,1608,1612,1616,1621,1626,1630,1635,1640,1648,1652,1657,1663,1668,1674,1680,1685,1689,1695,1701,1706,1710,1715,1720,1725,1730,1734,1738,1741,1745,1748,1754,1758,1762,1765,1771,1775,1778,1783,1789,1793,1796,1799,1804,1808,1813,1818,1822,1826,1829,1832,1839,1846,1851,1856,1859,1863,1867,1872,1876,1880,1883,1886,1891,1896,1902,1907,1911,1914,1918,1921,1925,1930,1934,1937,1941,1947,1951,1955,1960,1963,1967,1971,1976,1979,1984,1989,1995,1999,2002,2006,2010,2015,2020,2025,2033,2041,2047,2051,2055,2058,2063,2066,2070,2074,2078,2082,2087,2092,2096,2101,2105,2108,2111,2116,2120,2126,2132,2136,2141,2147,2152,2155,2159,2163,2168,2172,2177,2183,2188,2194,2198,2201,2205,2209,2214,2219,2223,2226,2232],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},315,22.9957,{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",23.3195,-0.1208,-0.52,591.3556,18,23.3298,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",23.38,23.46,23.31,23.3795,0.143,0.62,6046.3556,33,23.3933,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",23.255,23.32,23.2365,0.3248,1.42,5151.5356,54,23.2577,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",22.72,22.93,22.9117,0.0519,0.23,992.3556,23,22.8514,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":161,"volume":231,"transactions":232,"vwap":233},"2026-09-30",22.85,22.86,22.84,22.8598,-0.0575,1740.3556,25,22.8521,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",23.02,22.9173,-0.1632,-0.71,223.3556,17,23.0151,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",23.04,23.0805,-0.0773,-0.33,262.3556,22,23.0445,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",23.21,23.1578,0.0601,0.26,490.4816,26,23.1949,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":202,"vwap":269},"2026-09-24",22.97,23.0977,22.95,0.0757,0.33,1437.3556,23.0328,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":232,"vwap":278},"2026-09-23",22.98,23.03,23.022,-0.117,-0.51,1032.3556,23.0066,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",23.139,0.1876,0.82,83.6019,21,23.1349,{"date":288,"open":222,"high":222,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":191,"vwap":293},"2026-09-21",22.9514,0.0797,0.35,313.6019,22.9737,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",22.77,22.8717,22.735,0.0221,0.1,13571.013981,84,22.7708,{"date":305,"open":226,"high":226,"low":306,"close":306,"change":307,"percent_change":144,"volume":308,"transactions":232,"vwap":309},"2026-09-17",22.8496,-0.0048,867.6019,22.8515,{"date":311,"open":245,"high":245,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":250,"vwap":316},"2026-09-16",22.8544,0.0912,0.4,913.6019,22.9455,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":222,"vwap":323},"2026-09-15",22.7632,-0.2727,-1.18,193.6019,22.8239,{"date":325,"open":326,"high":327,"low":236,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",23.08,23.14,23.0359,-0.321,-1.37,38452.6449,124,23.0647,{"date":335,"open":336,"high":195,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",23.35,23.3569,0.247,1.07,691.7509,30,23.375,{"date":344,"open":345,"high":207,"low":346,"close":346,"change":347,"percent_change":321,"volume":348,"transactions":341,"vwap":349},"2026-09-10",23.2,23.1099,-0.2757,3521.6019,23.2637,{"date":351,"open":352,"high":352,"low":336,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",23.48,23.3856,-0.1296,-0.55,1815.6019,31,23.4251,{"date":360,"open":196,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",23.5152,23.42,0.0152,0.06,1072.6019,29,23.4347,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":222,"vwap":374},"2026-09-04",23.5,0.0502,0.21,158.7949,23.4571,{"date":376,"open":377,"high":196,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":366,"vwap":382},"2026-09-03",23.205,23.4498,0.1795,0.77,1266.6419,23.3286,{"date":384,"open":385,"high":207,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",23.25,23.2703,0.1518,0.66,9748.6019,64,23.2909,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",23.23,23.27,23.1185,-0.2459,-1.05,65614.6019,112,23.2216,{"date":403,"open":207,"high":404,"low":207,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",23.3644,-0.1452,-0.62,512.6439,28,23.3458,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":341,"vwap":418},"2026-08-28",23.8,23.8001,23.5096,-0.3653,-1.53,486.6019,23.6999,{"date":420,"open":421,"high":422,"low":412,"close":422,"change":423,"percent_change":364,"volume":424,"transactions":425,"vwap":426},"2026-08-27",23.82,23.8749,0.0137,332.6019,24,23.8139,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",23.81,23.88,23.77,23.8612,0.2072,0.88,2004.1791,34,23.7891,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",23.69,23.58,23.654,0.0288,0.12,2166.1791,37,23.626,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",23.745,23.6252,-0.2197,-0.92,2492.1791,51,23.6921,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":446,"vwap":466},"2026-08-21",23.79,23.85,23.6,23.8449,0.2013,0.85,2871.8936,23.7295,{"date":468,"open":421,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",23.83,23.63,23.6436,-0.3862,-1.61,5702.7426,50,23.7166,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",24.12,24.17,24.0298,-0.273,-1.12,1910.1317,44,24.0923,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":202,"vwap":495},"2026-08-18",24.44,24.24,24.3028,-0.4766,-1.92,1195.4937,24.3528,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",24.705,24.7794,0.1115,0.45,1732.4937,38,24.7182,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",24.59,24.67,24.5899,24.6679,0.2128,0.87,5369.71065,47,24.631,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",24.72,24.4551,-0.15,-0.61,40028.5337,79,24.6558,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":259,"vwap":532},"2026-08-12",24.62,24.6051,0.2285,0.94,288.4937,24.5861,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",24.66,24.3766,-0.0334,-0.14,4529.8937,42,24.501,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",24.51,24.41,-0.1662,-0.68,5770.4937,46,24.506,{"date":552,"open":553,"high":518,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",24.6,24.545,24.5762,0.0895,0.37,25685.7027,60,24.6788,{"date":562,"open":563,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":549,"vwap":569},"2026-08-06",24.75,24.87,24.4867,-0.3559,-1.43,27491.4937,24.7248,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",25.12,25.21,24.8426,-0.2346,-0.94,36628.4427,85,25.1351,{"date":581,"open":582,"high":572,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",24.85,25.0772,0.3183,1.29,2312.4937,32,25.0745,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":585,"volume":594,"transactions":595,"vwap":596},"2026-08-03",24.71,24.7589,0.316,353.4937,20,24.6358,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":285,"vwap":604},"2026-07-31",24.52,24.4429,-0.0971,-0.4,308.1657,24.5178,{"date":606,"open":607,"high":553,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":607},"2026-07-30",24.43,24.39,24.54,0.4784,1.99,1369.4937,27,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":250,"vwap":621},"2026-07-29",24.19,24.0616,-0.5059,-2.06,539.4937,24.1692,{"date":623,"open":545,"high":624,"low":545,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":503,"vwap":629},"2026-07-28",24.585,24.5675,-0.2262,-0.91,2691.4937,24.4881,{"date":631,"open":582,"high":582,"low":608,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":408,"vwap":636},"2026-07-27",24.7937,0.1423,0.58,1438.5337,24.5556,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":232,"vwap":645},"2026-07-24",24.65,24.715,24.6514,-0.0187,-0.08,480.6247,24.6966,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":37,"volume":652,"transactions":232,"vwap":653},"2026-07-23",24.57,24.7,24.6701,-0.0534,4603.4937,24.6387,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":94,"volume":659,"transactions":357,"vwap":660},"2026-07-22",24.81,24.7235,-0.1916,1917.5487,24.7935,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":232,"vwap":668},"2026-07-21",24.68,24.9151,0.5414,2.22,506.5337,24.8095,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":241,"vwap":676},"2026-07-20",24.47,24.3737,-0.1591,-0.65,272.4937,24.4875,{"date":678,"open":679,"high":527,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":222,"vwap":684},"2026-07-17",24.58,24.5328,-0.1221,-0.5,1446.9177,24.6111,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":408,"vwap":693},"2026-07-16",24.83,24.88,24.6549,0.0446,0.18,3829.4937,24.8012,{"date":695,"open":663,"high":696,"low":553,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",24.69,24.6103,-0.0762,-0.31,8692.5337,43,24.6585,{"date":704,"open":705,"high":705,"low":639,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":241,"vwap":710},"2026-07-14",24.74,24.6865,0.0798,0.32,770.4937,24.7113,{"date":712,"open":713,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":357,"vwap":719},"2026-07-13",24.79,24.82,24.6067,-0.3443,-1.38,4856.4937,24.7666,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-10",24.951,-0.176,-0.7,100,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-09",25.17,25.2,25.127,0.292,1.18,300,{"date":735,"open":705,"high":736,"low":639,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-08",24.835,-0.105,-0.42,4800,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",24.819,24.94,-0.442,-1.74,900,{"date":748,"open":729,"high":749,"low":729,"close":750,"change":751,"percent_change":173,"volume":752,"transactions":9,"vwap":750},"2026-07-06",25.59,25.382,0.252,400,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":174,"transactions":9,"vwap":756},"2026-07-02",24.95,25.13,-0.614,-2.39,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",25.744,-0.301,-1.16,200,{"date":766,"open":767,"high":24,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",25.77,26.045,0.337,1.31,1900,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-29",25.93,25.944,25.708,-0.122,-0.47,3100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":643,"percent_change":699,"volume":786,"transactions":9,"vwap":785},"2026-06-26",25.74,25.9,25.72,25.83,13600,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-25",25.71,25.91,0.52,2.05,5200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-24",25.185,25.63,25.15,25.39,0.168,0.67,9600,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":627,"volume":725,"transactions":9,"vwap":805},"2026-06-23",25.222,-0.232,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":725,"transactions":9,"vwap":809},"2026-06-22",25.454,0.279,1.11,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",24.9,25.175,0.527,2.14,800,{"date":820,"open":821,"high":564,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",24.76,24.61,24.648,0.005,0.02,8100,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":189,"volume":725,"transactions":9,"vwap":829},"2026-06-16",24.643,-0.129,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":634,"volume":725,"transactions":9,"vwap":833},"2026-06-15",24.772,0.144,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-12",24.73,24.628,0.137,0.56,1600,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":725,"transactions":9,"vwap":844},"2026-06-11",24.491,0.735,3.09,{"date":848,"open":469,"high":469,"low":849,"close":849,"change":520,"percent_change":850,"volume":733,"transactions":9,"vwap":849},"2026-06-10",23.756,-0.63,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":725,"transactions":9,"vwap":853},"2026-06-09",23.906,0.283,1.2,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":725,"transactions":9,"vwap":858},"2026-06-08",23.623,0.211,0.9,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":725,"transactions":9,"vwap":863},"2026-06-05",23.412,-0.388,-1.63,{"date":867,"open":412,"high":412,"low":412,"close":412,"change":868,"percent_change":869,"volume":725,"transactions":9,"vwap":412},"2026-06-04",0.275,1.17,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":199,"percent_change":873,"volume":725,"transactions":9,"vwap":872},"2026-06-03",23.525,0.61,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":725,"transactions":9,"vwap":876},"2026-06-02",23.382,0.165,0.71,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":725,"transactions":9,"vwap":881},"2026-06-01",23.217,-0.024,-0.1,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":764,"transactions":9,"vwap":887},"2026-05-29",23.34,23.241,-0.26,-1.11,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":725,"transactions":9,"vwap":892},"2026-05-28",23.501,-0.152,-0.64,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":699,"volume":725,"transactions":9,"vwap":897},"2026-05-27",23.653,-0.073,{"date":900,"open":461,"high":901,"low":461,"close":901,"change":902,"percent_change":817,"volume":725,"transactions":9,"vwap":901},"2026-05-26",23.726,0.496,{"date":904,"open":254,"high":905,"low":254,"close":394,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":394},"2026-05-22",23.24,0.122,0.53,600,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":699,"volume":752,"transactions":9,"vwap":912},"2026-05-21",22.875,23.108,-0.072,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":752,"transactions":9,"vwap":916},"2026-05-20",23.18,0.386,1.69,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-19",22.91,23.030001,22.794,-0.277,-1.2,1100,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":725,"transactions":9,"vwap":929},"2026-05-18",23.070999,-0.042,-0.18,{"date":933,"open":395,"high":395,"low":934,"close":934,"change":935,"percent_change":493,"volume":174,"transactions":9,"vwap":934},"2026-05-15",23.113,-0.452,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":725,"transactions":9,"vwap":938},"2026-05-14",23.565,0.183,0.78,{"date":942,"open":876,"high":876,"low":876,"close":876,"change":943,"percent_change":520,"volume":725,"transactions":9,"vwap":876},"2026-05-13",-0.036,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":80,"volume":818,"transactions":9,"vwap":947},"2026-05-12",23.36,23.418,-0.187,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":674,"volume":954,"transactions":9,"vwap":952},"2026-05-11",23.61,23.605,-0.155,700,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":725,"transactions":9,"vwap":957},"2026-05-08",23.76,0.003,0.01,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":161,"percent_change":963,"volume":725,"transactions":9,"vwap":962},"2026-05-07",23.757,-1.04,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":725,"transactions":9,"vwap":966},"2026-05-06",24.007,-0.127,-0.53,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":725,"transactions":9,"vwap":971},"2026-05-05",24.134,0.617,2.62,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":239,"volume":725,"transactions":9,"vwap":976},"2026-05-04",23.517,-0.168,{"date":979,"open":951,"high":980,"low":981,"close":980,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":980},"2026-05-01",23.685,23.595,0.171,0.73,500,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":752,"transactions":9,"vwap":988},"2026-04-30",23.445,23.514,0.519,2.26,{"date":992,"open":263,"high":993,"low":263,"close":993,"change":994,"percent_change":995,"volume":733,"transactions":9,"vwap":993},"2026-04-29",22.995,-0.283,-1.22,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":725,"transactions":9,"vwap":998},"2026-04-28",23.278,-0.177,-0.75,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":888,"volume":752,"transactions":9,"vwap":1004},"2026-04-27",23.53,23.455,-0.061,{"date":1007,"open":1008,"high":461,"low":1008,"close":1009,"change":691,"percent_change":380,"volume":841,"transactions":9,"vwap":1009},"2026-04-24",23.449,23.516,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":801,"volume":764,"transactions":9,"vwap":1013},"2026-04-23",23.44,23.336,0.155,{"date":1016,"open":385,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":746,"transactions":9,"vwap":1018},"2026-04-22",23.29,23.181,0.127,0.55,{"date":1022,"open":362,"high":362,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":725,"transactions":9,"vwap":1023},"2026-04-21",23.054001,-0.19,-0.82,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":725,"transactions":9,"vwap":1029},"2026-04-20",23.3,23.244,-0.04,-0.17,{"date":1033,"open":1034,"high":196,"low":395,"close":1035,"change":1036,"percent_change":1037,"volume":752,"transactions":9,"vwap":1035},"2026-04-17",23.37,23.284,0.564,2.48,{"date":1039,"open":1040,"high":1040,"low":1041,"close":216,"change":1042,"percent_change":1043,"volume":752,"transactions":9,"vwap":216},"2026-04-16",22.75,22.66,-0.013,-0.06,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":321,"volume":954,"transactions":9,"vwap":1048},"2026-04-15",22.8,22.674,22.733,-0.271,{"date":1051,"open":265,"high":1052,"low":265,"close":1053,"change":1054,"percent_change":1055,"volume":174,"transactions":9,"vwap":1053},"2026-04-14",23.1,23.0039997,0.037,0.16,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":733,"transactions":9,"vwap":1059},"2026-04-13",22.74,22.967,0.348,1.54,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":954,"transactions":9,"vwap":1066},"2026-04-10",22.7,22.57,22.619,-0.153,-0.67,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-09",22.715,22.83,22.772,0.244,1.08,4000,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":752,"transactions":9,"vwap":1080},"2026-04-08",22.605,22.528,0.896,4.14,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":752,"transactions":9,"vwap":1086},"2026-04-07",21.6,21.632,0.116,0.54,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":557,"volume":733,"transactions":9,"vwap":1092},"2026-04-06",21.53,21.516,0.08,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":444,"volume":1100,"transactions":9,"vwap":1098},"2026-04-02",21.09,21.44,21.436,0.025,1500,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":725,"transactions":9,"vwap":1103},"2026-04-01",21.411,0.157,0.74,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":841,"transactions":9,"vwap":1109},"2026-03-31",21.01,21.254,0.512,2.47,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":764,"transactions":9,"vwap":1114},"2026-03-30",20.742,-0.227,-1.08,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":925,"volume":725,"transactions":9,"vwap":1119},"2026-03-27",20.969,-0.255,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":725,"transactions":9,"vwap":1123},"2026-03-26",21.224,-0.441,-2.04,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":200,"volume":733,"transactions":9,"vwap":1129},"2026-03-25",21.715,21.665,0.134,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":725,"transactions":9,"vwap":1133},"2026-03-24",21.531,0.222,1.04,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":725,"transactions":9,"vwap":1138},"2026-03-23",21.309,0.522,2.51,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-20",20.9,20.7,20.787,-0.456,-2.15,8200,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1019,"percent_change":1153,"volume":926,"transactions":9,"vwap":1152},"2026-03-19",21.25,21.243,0.6,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":752,"transactions":9,"vwap":1157},"2026-03-18",21.33,21.116,-0.342,-1.59,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":725,"transactions":9,"vwap":1163},"2026-03-17",21.47,21.458,0.209,0.98,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":725,"transactions":9,"vwap":1168},"2026-03-16",21.249,0.265,1.26,{"date":1172,"open":1173,"high":285,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-13",20.96,20.925,20.984,-0.093,-0.44,1400,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":493,"volume":733,"transactions":9,"vwap":1181},"2026-03-12",21.077,-0.413,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":818,"transactions":9,"vwap":1186},"2026-03-11",21.4,21.49,0.009,0.04,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":738,"volume":725,"transactions":9,"vwap":1191},"2026-03-10",21.481,-0.09,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":859,"percent_change":1197,"volume":733,"transactions":9,"vwap":1196},"2026-03-09",21.15,21.571,0.99,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":189,"percent_change":1201,"volume":764,"transactions":9,"vwap":1200},"2026-03-06",21.36,-2.38,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":725,"transactions":9,"vwap":1204},"2026-03-05",21.88,-0.615,-2.73,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":908,"transactions":9,"vwap":1211},"2026-03-04",22.52,22.53,22.495,0.096,0.43,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":818,"transactions":9,"vwap":1217},"2026-03-03",22.14,22.399,-0.425,-1.86,{"date":1221,"open":1222,"high":1072,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-02",22.45,22.824,0.184,0.81,9500,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":746,"transactions":9,"vwap":1230},"2026-02-27",22.727,22.64,-0.466,-2.02,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":530,"volume":725,"transactions":9,"vwap":1235},"2026-02-26",23.106,0.215,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":725,"transactions":9,"vwap":1239},"2026-02-25",22.891,0.261,1.15,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":464,"volume":174,"transactions":9,"vwap":1245},"2026-02-24",22.51,22.63,22.496,0.191,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":725,"transactions":9,"vwap":1251},"2026-02-23",22.47,22.439,-0.416,-1.82,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":793,"transactions":9,"vwap":1258},"2026-02-20",22.89,22.78,22.855,0.188,0.83,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":764,"transactions":9,"vwap":1263},"2026-02-19",22.667,0.021,0.09,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":725,"transactions":9,"vwap":1269},"2026-02-18",22.9,22.646,0.055,0.24,{"date":1273,"open":1065,"high":1274,"low":1065,"close":1275,"change":930,"percent_change":1024,"volume":733,"transactions":9,"vwap":1275},"2026-02-17",22.65,22.591,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":764,"transactions":9,"vwap":1279},"2026-02-13",22.6,22.633,0.214,0.95,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1218,"percent_change":1219,"volume":984,"transactions":9,"vwap":1285},"2026-02-12",22.87,22.419,{"date":1287,"open":263,"high":263,"low":1288,"close":1289,"change":1188,"percent_change":691,"volume":954,"transactions":9,"vwap":1289},"2026-02-11",22.67,22.844,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":723,"percent_change":94,"volume":908,"transactions":9,"vwap":1294},"2026-02-10",22.81,22.929,22.804,{"date":1296,"open":921,"high":236,"low":1268,"close":272,"change":1265,"percent_change":1297,"volume":954,"transactions":9,"vwap":272},"2026-02-09",0.39,{"date":1299,"open":1041,"high":1256,"low":1041,"close":1256,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1256},"2026-02-06",0.804,3.64,4200,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":110,"volume":174,"transactions":9,"vwap":1307},"2026-02-05",21.93,22.17,22.086,0.225,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":746,"transactions":9,"vwap":1313},"2026-02-04",22.18,21.71,21.861,-0.284,-1.28,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":453,"volume":1178,"transactions":9,"vwap":1320},"2026-02-03",22.3,22.07,22.145,-0.206,{"date":1323,"open":1324,"high":1217,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":984,"transactions":9,"vwap":1325},"2026-02-02",22.059999,22.351,0.383,1.74,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":841,"transactions":9,"vwap":1331},"2026-01-30",22.19,21.968,-0.223,-1,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":877,"percent_change":1339,"volume":1178,"transactions":9,"vwap":1337},"2026-01-29",22.1,22.191,21.957,0.75,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":105,"volume":733,"transactions":9,"vwap":1343},"2026-01-28",22.23,22.025999,-0.107,{"date":1346,"open":1347,"high":1311,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-27",22.15,22.09,22.133,-0.305,-1.36,1300,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":940,"volume":984,"transactions":9,"vwap":1357},"2026-01-26",22.46,22.35,22.438,0.174,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":984,"transactions":9,"vwap":1362},"2026-01-23",22.5,22.264,-0.354,-1.57,{"date":1366,"open":1058,"high":1058,"low":1367,"close":1367,"change":930,"percent_change":1024,"volume":733,"transactions":9,"vwap":1367},"2026-01-22",22.618,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1041,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1041},"2026-01-21",22.34,22.73,22.33,0.426,1.92,5000,{"date":1377,"open":1306,"high":1378,"low":1306,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-20",22.36,22.234,-0.196,-0.87,12200,{"date":1384,"open":1385,"high":1355,"low":1356,"close":1386,"change":1187,"percent_change":1188,"volume":1387,"transactions":9,"vwap":1386},"2026-01-16",22.42,22.43,70800,{"date":1389,"open":1390,"high":1355,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-15",22.26,22.421,0.301,1.36,2300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-14",22.105,24.1,21.935,22.12,0.045,0.2,152600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-13",22.08,23.15,22.02,22.075001,0.056,0.25,77200,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":725,"transactions":9,"vwap":1415},"2026-01-12",22.018999,0.101,0.46,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1019,"percent_change":634,"volume":725,"transactions":9,"vwap":1420},"2026-01-09",21.918,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1153,"volume":764,"transactions":9,"vwap":1424},"2026-01-08",21.81,21.791,0.131,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":602,"volume":1431,"transactions":9,"vwap":1429},"2026-01-07",21.68,21.66,-0.087,1200,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":907,"volume":725,"transactions":9,"vwap":1434},"2026-01-06",21.747,0.114,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":990,"volume":725,"transactions":9,"vwap":1438},"2026-01-05",21.633,0.479,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1178,"transactions":9,"vwap":1443},"2026-01-02",21.1,21.154,0.046,0.22,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":733,"transactions":9,"vwap":1449},"2025-12-31",21.2,21.108,-0.254,-1.19,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1333,"volume":725,"transactions":9,"vwap":1455},"2025-12-30",21.45,21.362,-0.215,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1177,"volume":725,"transactions":9,"vwap":1459},"2025-12-29",21.577,-0.095,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":752,"transactions":9,"vwap":1464},"2025-12-26",21.61,21.672,-0.006,-0.03,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":71,"volume":725,"transactions":9,"vwap":1469},"2025-12-24",21.678,0.016,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":37,"volume":725,"transactions":9,"vwap":1473},"2025-12-23",21.662,-0.048,{"date":1476,"open":1312,"high":1312,"low":1312,"close":1312,"change":1477,"percent_change":87,"volume":725,"transactions":9,"vwap":1312},"2025-12-22",0.195,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":877,"percent_change":380,"volume":725,"transactions":9,"vwap":1480},"2025-12-19",21.515,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":434,"volume":725,"transactions":9,"vwap":1483},"2025-12-18",21.35,0.186,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":725,"transactions":9,"vwap":1487},"2025-12-17",21.164,-0.235,-1.1,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":37,"volume":984,"transactions":9,"vwap":1493},"2025-12-16",21.34,21.399,-0.047,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":538,"volume":746,"transactions":9,"vwap":1499},"2025-12-15",21.48,21.445,21.446,-0.029,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":725,"transactions":9,"vwap":1503},"2025-12-12",21.475,-0.23,-1.06,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":725,"transactions":9,"vwap":1508},"2025-12-11",21.705,0.38,1.78,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":725,"transactions":9,"vwap":1513},"2025-12-10",21.325,0.317,1.51,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":725,"transactions":9,"vwap":1518},"2025-12-09",21.0079994,0.087,0.42,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":520,"volume":725,"transactions":9,"vwap":1523},"2025-12-08",20.921,-0.031,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":115,"volume":725,"transactions":9,"vwap":1527},"2025-12-05",20.952,-0.067,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1088,"volume":733,"transactions":9,"vwap":1533},"2025-12-04",20.972,21.040001,21.018999,0.112,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":725,"transactions":9,"vwap":1537},"2025-12-03",20.907,0.217,1.05,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1188,"percent_change":1543,"volume":725,"transactions":9,"vwap":1542},"2025-12-02",20.69,0.19,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":725,"transactions":9,"vwap":1546},"2025-12-01",20.65,-0.257,-1.23,{"date":1550,"open":1537,"high":1537,"low":1537,"close":1537,"change":1551,"percent_change":1031,"volume":725,"transactions":9,"vwap":1537},"2025-11-28",-0.035,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":725,"transactions":9,"vwap":1554},"2025-11-26",20.942,0.032,0.15,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":725,"transactions":9,"vwap":1559},"2025-11-25",20.91,0.395,1.93,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":725,"transactions":9,"vwap":1565},"2025-11-24",20.38,20.515,0.295,1.46,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":990,"volume":725,"transactions":9,"vwap":1571},"2025-11-21",19.98,20.22,0.447,{"date":1574,"open":25,"high":25,"low":25,"close":25,"change":1575,"percent_change":1576,"volume":725,"transactions":9,"vwap":25},"2025-11-20",-0.332,-1.65,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1030,"volume":984,"transactions":9,"vwap":1580},"2025-11-19",20.28,20.105,-0.009,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":364,"volume":771,"transactions":9,"vwap":1586},"2025-11-18",19.81,20.17,20.114,0.012,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":725,"transactions":9,"vwap":1590},"2025-11-17",20.102,-0.402,-1.96,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":300,"percent_change":1596,"volume":725,"transactions":9,"vwap":1595},"2025-11-14",20.504,0.49,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":746,"transactions":9,"vwap":1600},"2025-11-13",20.39,20.404,-0.49,-2.35,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":725,"transactions":9,"vwap":1605},"2025-11-12",20.894,0.03,0.14,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1192,"volume":725,"transactions":9,"vwap":1610},"2025-11-11",20.864,-0.019,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1411,"percent_change":1615,"volume":725,"transactions":9,"vwap":1614},"2025-11-10",20.883,1.21,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":725,"transactions":9,"vwap":1618},"2025-11-07",20.633,-0.112,-0.54,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":725,"transactions":9,"vwap":1623},"2025-11-06",20.745,-0.337,-1.6,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1075,"volume":725,"transactions":9,"vwap":1628},"2025-11-05",21.082001,0.226,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":725,"transactions":9,"vwap":1632},"2025-11-04",20.856,-0.119,-0.57,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":725,"transactions":9,"vwap":1637},"2025-11-03",20.975,0.132,0.63,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-31",20.68,20.936,20.843,-0.077,-0.37,2400,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1430,"percent_change":1651,"volume":725,"transactions":9,"vwap":1650},"2025-10-30",20.92,-0.41,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":725,"transactions":9,"vwap":1654},"2025-10-29",21.007,-0.191,-0.9,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":725,"transactions":9,"vwap":1660},"2025-10-28",21.23,21.198,-0.203,-0.95,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":725,"transactions":9,"vwap":1665},"2025-10-27",21.401,-0.043,-0.2,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":733,"transactions":9,"vwap":1671},"2025-10-24",21.52,21.444,0.149,0.7,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":752,"transactions":9,"vwap":1677},"2025-10-23",21.136,21.295,0.288,1.37,{"date":1681,"open":1682,"high":1682,"low":1654,"close":1654,"change":1683,"percent_change":1684,"volume":764,"transactions":9,"vwap":1654},"2025-10-22",21.08,-0.172,-0.81,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":200,"volume":725,"transactions":9,"vwap":1687},"2025-10-21",21.179,0.13,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":733,"transactions":9,"vwap":1692},"2025-10-20",20.94,21.049,0.327,1.58,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":520,"volume":1700,"transactions":9,"vwap":1698},"2025-10-17",20.73,20.722,-0.032,6000,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":725,"transactions":9,"vwap":1703},"2025-10-16",20.754,-0.211,-1.01,{"date":1707,"open":1442,"high":1442,"low":1708,"close":1708,"change":1709,"percent_change":557,"volume":725,"transactions":9,"vwap":1708},"2025-10-15",20.965,0.077,{"date":1711,"open":1712,"high":1691,"low":1712,"close":1713,"change":1714,"percent_change":869,"volume":954,"transactions":9,"vwap":1713},"2025-10-14",20.853,20.888,0.241,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":725,"transactions":9,"vwap":1717},"2025-10-13",20.647,0.368,1.81,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":725,"transactions":9,"vwap":1722},"2025-10-10",20.279,-0.526,-2.53,{"date":1726,"open":1691,"high":1691,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":725,"transactions":9,"vwap":1727},"2025-10-09",20.805,-0.267,-1.27,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":769,"percent_change":1733,"volume":725,"transactions":9,"vwap":1732},"2025-10-08",21.072001,1.63,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1116,"volume":725,"transactions":9,"vwap":1736},"2025-10-07",20.735,-0.226,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":825,"percent_change":300,"volume":725,"transactions":9,"vwap":1740},"2025-10-06",20.961,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":120,"percent_change":1634,"volume":1744,"transactions":9,"vwap":1743},"2025-10-03",20.941,0,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":898,"percent_change":149,"volume":725,"transactions":9,"vwap":1747},"2025-10-02",21.061001,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":898,"percent_change":1753,"volume":984,"transactions":9,"vwap":1751},"2025-10-01",21.07,21.134,21.059999,-0.34,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1596,"volume":725,"transactions":9,"vwap":1756},"2025-09-30",21.207,0.103,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1688,"volume":725,"transactions":9,"vwap":1760},"2025-09-29",21.104,0.027,{"date":1763,"open":1181,"high":1181,"low":1181,"close":1181,"change":1477,"percent_change":1764,"volume":725,"transactions":9,"vwap":1181},"2025-09-26",0.93,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1381,"volume":764,"transactions":9,"vwap":1769},"2025-09-25",21.02,20.85,20.882,-0.184,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":763,"volume":725,"transactions":9,"vwap":1773},"2025-09-24",21.066,-0.247,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":958,"percent_change":959,"volume":725,"transactions":9,"vwap":1777},"2025-09-23",21.313,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":725,"transactions":9,"vwap":1780},"2025-09-22",21.31,0.166,0.79,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":321,"volume":764,"transactions":9,"vwap":1787},"2025-09-19",21.192,21.21,21.144,-0.253,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1111,"volume":725,"transactions":9,"vwap":1791},"2025-09-18",21.397,0.515,{"date":1794,"open":1769,"high":1769,"low":1769,"close":1769,"change":1795,"percent_change":1192,"volume":725,"transactions":9,"vwap":1769},"2025-09-17",-0.018,{"date":1797,"open":1143,"high":1143,"low":1143,"close":1143,"change":1798,"percent_change":144,"volume":725,"transactions":9,"vwap":1143},"2025-09-16",-0.005,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":725,"transactions":9,"vwap":1801},"2025-09-15",20.905,-0.081,-0.39,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1115,"percent_change":1807,"volume":725,"transactions":9,"vwap":1806},"2025-09-12",20.986,-1.07,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":725,"transactions":9,"vwap":1810},"2025-09-11",21.213,0.489,2.36,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":125,"volume":725,"transactions":9,"vwap":1816},"2025-09-10",20.89,20.724,-0.121,{"date":1819,"open":1768,"high":1768,"low":1820,"close":1820,"change":1821,"percent_change":239,"volume":764,"transactions":9,"vwap":1820},"2025-09-09",20.845,-0.149,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1646,"volume":725,"transactions":9,"vwap":1824},"2025-09-08",20.994,-0.078,{"date":1827,"open":1732,"high":1732,"low":1732,"close":1732,"change":1828,"percent_change":100,"volume":725,"transactions":9,"vwap":1732},"2025-09-05",-0.064,{"date":1830,"open":1831,"high":1676,"low":1831,"close":1676,"change":708,"percent_change":1061,"volume":1431,"transactions":9,"vwap":1676},"2025-09-04",21.049999,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1688,"volume":1838,"transactions":9,"vwap":1836},"2025-09-03",20.87,20.71,20.816,0.026,4300,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-09-02",20.76,20.79,-0.125,-0.6,4100,{"date":1847,"open":1848,"high":1848,"low":1559,"close":1849,"change":45,"percent_change":1850,"volume":908,"transactions":9,"vwap":1849},"2025-08-29",20.95,20.915,-0.99,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":983,"volume":746,"transactions":9,"vwap":1854},"2025-08-28",21.089001,21.125,0.153,{"date":1857,"open":1531,"high":1531,"low":1531,"close":1531,"change":1858,"percent_change":1782,"volume":725,"transactions":9,"vwap":1531},"2025-08-27",0.164,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":840,"volume":725,"transactions":9,"vwap":1861},"2025-08-26",20.808,0.115,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1807,"volume":725,"transactions":9,"vwap":1865},"2025-08-25",20.693,-0.224,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":725,"transactions":9,"vwap":1869},"2025-08-22",20.917,0.596,2.93,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":257,"volume":1744,"transactions":9,"vwap":1874},"2025-08-21",20.321,0.053,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1744,"percent_change":1744,"volume":733,"transactions":9,"vwap":1879},"2025-08-20",20.191,20.268,{"date":1881,"open":1879,"high":1879,"low":1879,"close":1879,"change":1825,"percent_change":1882,"volume":725,"transactions":9,"vwap":1879},"2025-08-19",-0.38,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":834,"percent_change":878,"volume":725,"transactions":9,"vwap":1885},"2025-08-18",20.346,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":725,"transactions":9,"vwap":1888},"2025-08-15",20.202,-0.189,-0.93,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":725,"transactions":9,"vwap":1893},"2025-08-14",20.391,-0.304,-1.47,{"date":1897,"open":1898,"high":1899,"low":1546,"close":1899,"change":1900,"percent_change":1901,"volume":984,"transactions":9,"vwap":1899},"2025-08-13",20.652,20.695,0.197,0.96,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":725,"transactions":9,"vwap":1904},"2025-08-12",20.498,0.542,2.72,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1520,"volume":725,"transactions":9,"vwap":1909},"2025-08-11",19.956,0.083,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":267,"percent_change":918,"volume":725,"transactions":9,"vwap":1913},"2025-08-08",19.873,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":643,"volume":725,"transactions":9,"vwap":1916},"2025-08-07",19.543,-0.015,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":882,"percent_change":120,"volume":725,"transactions":9,"vwap":1920},"2025-08-06",19.558,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1043,"percent_change":699,"volume":725,"transactions":9,"vwap":1924},"2025-08-05",19.545,19.582,{"date":1926,"open":1923,"high":1927,"low":1923,"close":1927,"change":1928,"percent_change":1929,"volume":752,"transactions":9,"vwap":1927},"2025-08-04",19.642,0.422,2.2,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1625,"volume":725,"transactions":9,"vwap":1932},"2025-08-01",19.22,-0.312,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1619,"percent_change":1634,"volume":725,"transactions":9,"vwap":1936},"2025-07-31",19.532,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1556,"volume":725,"transactions":9,"vwap":1939},"2025-07-30",19.644,0.029,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1130,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-07-29",19.64,19.615,0.69,16300,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1024,"volume":725,"transactions":9,"vwap":1949},"2025-07-28",19.481,-0.037,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1764,"volume":725,"transactions":9,"vwap":1953},"2025-07-25",19.518,0.179,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":725,"transactions":9,"vwap":1957},"2025-07-24",19.339,-0.188,-0.96,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1954,"percent_change":1764,"volume":725,"transactions":9,"vwap":1962},"2025-07-23",19.527,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":708,"volume":725,"transactions":9,"vwap":1965},"2025-07-22",19.348,0.061,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":888,"volume":725,"transactions":9,"vwap":1969},"2025-07-21",19.287,-0.051,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":725,"transactions":9,"vwap":1973},"2025-07-18",19.338,-0.163,-0.84,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":834,"percent_change":1105,"volume":725,"transactions":9,"vwap":1978},"2025-07-17",19.501,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":708,"volume":764,"transactions":9,"vwap":1982},"2025-07-16",19.25,19.357,0.062,{"date":1985,"open":1978,"high":1978,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":764,"transactions":9,"vwap":1986},"2025-07-15",19.295,-0.322,-1.64,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1858,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-07-14",19.5,19.617,0.84,5100,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":22,"volume":725,"transactions":9,"vwap":1997},"2025-07-11",19.453,-0.289,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":1494,"percent_change":156,"volume":725,"transactions":9,"vwap":2001},"2025-07-10",19.742,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":1135,"volume":725,"transactions":9,"vwap":2004},"2025-07-09",19.789,0.204,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":1192,"volume":725,"transactions":9,"vwap":2008},"2025-07-08",19.585,-0.017,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":725,"transactions":9,"vwap":2012},"2025-07-07",19.602,-0.248,-1.25,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":725,"transactions":9,"vwap":2017},"2025-07-03",19.85,0.176,0.89,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":257,"volume":764,"transactions":9,"vwap":2023},"2025-07-02",19.62,19.674,0.051,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-07-01",19.6,19.74,19.623,-0.057,-0.29,3500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-06-30",19.72,19.73,19.68,-0.022,-0.11,1800,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":1639,"volume":2046,"transactions":9,"vwap":2044},"2025-06-27",19.647,19.702,0.123,4500,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":732,"volume":725,"transactions":9,"vwap":2049},"2025-06-26",19.579,0.228,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":483,"volume":1744,"transactions":9,"vwap":2053},"2025-06-25",19.351,-0.219,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":939,"percent_change":530,"volume":725,"transactions":9,"vwap":2057},"2025-06-24",19.57,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":725,"transactions":9,"vwap":2060},"2025-06-23",19.387,0.254,1.33,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":1645,"percent_change":602,"volume":725,"transactions":9,"vwap":2065},"2025-06-20",19.133,{"date":2067,"open":1981,"high":1981,"low":2068,"close":2068,"change":2069,"percent_change":1601,"volume":733,"transactions":9,"vwap":2068},"2025-06-18",19.21,-0.094,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":1460,"percent_change":1601,"volume":764,"transactions":9,"vwap":2073},"2025-06-17",19.34,19.304,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":87,"volume":1744,"transactions":9,"vwap":2076},"2025-06-16",19.399,0.175,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":100,"percent_change":2081,"volume":725,"transactions":9,"vwap":2080},"2025-06-13",19.224,-1.54,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":1620,"volume":1431,"transactions":9,"vwap":2085},"2025-06-12",19.53,19.524,-0.106,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":1699,"percent_change":2091,"volume":908,"transactions":9,"vwap":2090},"2025-06-11",19.78,19.63,-0.16,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":1802,"percent_change":1651,"volume":764,"transactions":9,"vwap":2095},"2025-06-10",19.77,19.662,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":1950,"percent_change":1024,"volume":764,"transactions":9,"vwap":2100},"2025-06-09",19.7,19.75,19.743,{"date":2102,"open":2103,"high":2103,"low":2094,"close":2089,"change":2104,"percent_change":1764,"volume":1431,"transactions":9,"vwap":2089},"2025-06-06",19.823,0.182,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":943,"percent_change":931,"volume":725,"transactions":9,"vwap":2107},"2025-06-05",19.598,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":883,"percent_change":276,"volume":725,"transactions":9,"vwap":2110},"2025-06-04",19.634,{"date":2112,"open":2099,"high":2099,"low":2113,"close":2113,"change":2114,"percent_change":1135,"volume":2115,"transactions":9,"vwap":2113},"2025-06-03",19.734,0.203,17800,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":1024,"volume":1744,"transactions":9,"vwap":2118},"2025-06-02",19.531,-0.038,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":388,"volume":984,"transactions":9,"vwap":2124},"2025-05-30",19.47,19.58,19.569,0.128,{"date":2127,"open":2122,"high":2122,"low":2128,"close":2129,"change":1270,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-05-29",19.44,19.441,0.28,1700,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":45,"percent_change":1807,"volume":984,"transactions":9,"vwap":2135},"2025-05-28",19.54,19.386,{"date":2137,"open":2090,"high":2090,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":764,"transactions":9,"vwap":2138},"2025-05-27",19.596,0.377,1.96,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1795,"percent_change":1192,"volume":984,"transactions":9,"vwap":2146},"2025-05-23",19.12,19.28,19.109,19.219,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":189,"volume":771,"transactions":9,"vwap":2150},"2025-05-22",19.309,19.237,-0.101,{"date":2153,"open":1973,"high":1973,"low":1973,"close":1973,"change":149,"percent_change":2154,"volume":1744,"transactions":9,"vwap":1973},"2025-05-21",-1.78,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":2038,"percent_change":2039,"volume":733,"transactions":9,"vwap":2158},"2025-05-20",19.703,19.688,{"date":2160,"open":2036,"high":2036,"low":2161,"close":2161,"change":2162,"percent_change":538,"volume":752,"transactions":9,"vwap":2161},"2025-05-19",19.71,-0.027,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":725,"transactions":9,"vwap":2165},"2025-05-16",19.737,0.227,1.16,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":1444,"percent_change":1271,"volume":725,"transactions":9,"vwap":2171},"2025-05-15",19.39,19.51,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2175,"percent_change":2176,"volume":725,"transactions":9,"vwap":2174},"2025-05-14",19.464,-0.169,-0.86,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":72,"volume":908,"transactions":9,"vwap":2181},"2025-05-13",19.622,19.67,19.633,0.092,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":725,"transactions":9,"vwap":2185},"2025-05-12",19.541,0.391,2.04,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":149,"volume":2193,"transactions":9,"vwap":2191},"2025-05-09",19.3,19.15,-0.068,2000,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":2197,"percent_change":1445,"volume":725,"transactions":9,"vwap":2196},"2025-05-08",19.218,0.042,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":1966,"percent_change":708,"volume":1744,"transactions":9,"vwap":2200},"2025-05-07",19.176,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":2039,"volume":725,"transactions":9,"vwap":2203},"2025-05-06",19.115,-0.021,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":115,"volume":725,"transactions":9,"vwap":2207},"2025-05-05",19.136,-0.062,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":2213,"volume":725,"transactions":9,"vwap":2211},"2025-05-02",19.198,0.366,1.94,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":1509,"volume":764,"transactions":9,"vwap":2217},"2025-05-01",18.87,18.832,0.072,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":2222,"percent_change":1803,"volume":1744,"transactions":9,"vwap":2221},"2025-04-30",18.76,-0.074,{"date":2224,"open":2216,"high":2216,"low":2225,"close":2225,"change":834,"percent_change":380,"volume":725,"transactions":9,"vwap":2225},"2025-04-29",18.834,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":764,"transactions":9,"vwap":2229},"2025-04-28",18.785,18.69,0.133,0.72,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":1744,"percent_change":1744,"volume":725,"transactions":9,"vwap":176}]