[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EBIT":3,"homepage-market-summary":27,"stock-historical-EBIT":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EBIT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Harbor Small Cap Earners ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7715,0.66999,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},38.1126,37.8209,0.2917,0.77,49.1011,40.99,31.919,925.585840552,68.3,561,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},27.953,899,328196.460138,36.35,"2025-04-22",[179,182,189,199,206,214,223,233,241,249,257,264,274,281,289,297,305,312,319,328,337,347,357,366,373,380,387,392,402,409,416,425,433,440,448,455,462,468,476,484,491,499,508,518,527,536,547,554,562,568,575,582,589,597,606,614,623,631,637,645,651,658,664,671,678,682,687,691,696,703,710,717,724,728,735,742,747,752,759,766,772,778,782,789,796,804,808,815,821,826,830,838,847,854,859,864,868,874,880,885,892,899,904,910,915,923,930,936,940,945,948,953,959,965,971,977,981,989,995,1001,1007,1011,1017,1024,1029,1033,1040,1045,1050,1057,1062,1066,1071,1076,1082,1088,1094,1101,1107,1112,1117,1122,1128,1135,1140,1144,1149,1154,1162,1168,1175,1180,1185,1190,1197,1206,1212,1219,1223,1229,1235,1240,1245,1251,1257,1263,1267,1273,1279,1285,1290,1296,1301,1308,1312,1318,1325,1330,1336,1342,1350,1356,1361,1365,1370,1374,1381,1387,1392,1399,1404,1408,1415,1420,1423,1430,1435,1441,1446,1452,1458,1464,1468,1475,1481,1485,1490,1493,1498,1501,1507,1514,1519,1523,1527,1531,1536,1540,1545,1550,1556,1560,1565,1569,1574,1580,1585,1591,1596,1602,1607,1612,1616,1623,1630,1634,1639,1645,1649,1654,1660,1662,1668,1674,1679,1684,1690,1696,1702,1708,1712,1717,1722,1725,1727,1732,1736,1741,1744,1749,1756,1761,1766,1770,1773,1777,1782,1787,1791,1796,1802,1806,1810,1815,1820,1824,1828,1833,1836,1840,1844,1850,1856,1860,1864,1869,1875,1881,1886,1893,1898,1902,1908,1913,1919,1926,1929,1934,1938,1943,1950,1955,1959,1965,1969,1973,1977,1981,1986,1989,1995,2000,2004,2008,2013,2018,2024,2029,2033,2036,2040,2045,2049,2053,2060,2065,2070,2075,2080,2085,2090,2094,2097,2105,2109,2113,2119,2125,2130,2135,2139,2146,2152,2156,2162,2166,2170,2174,2179,2185,2188,2193,2198,2204,2211,2215,2220,2227,2232,2239,2244,2251,2257,2263,2267],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},21,38.0134,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.3045,0.81,65.1011,19,37.6852,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",37.78,37.79,37.5164,-0.2156,-0.57,1392.1011,35,37.7457,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":180,"vwap":205},"2026-09-29",37.732,-0.1922,-0.51,193.1691,37.7039,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",37.9242,-0.3338,-0.87,245.6212,27,37.9273,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",38.18,38.258,0.1251,0.33,221.5952,18,38.147,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",38.03,38.19,38.1329,-0.0334,-0.09,1064.5952,30,38.0745,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",38.1663,-0.5137,-1.33,121.5952,22,38.3277,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":187,"vwap":248},"2026-09-22",38.61,38.68,0.0778,0.2,309.5952,38.6661,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":231,"vwap":256},"2026-09-21",38.64,38.6022,0.0649,0.17,232.852338,38.6391,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":180,"vwap":263},"2026-09-18",38.5373,-0.3124,-0.8,150.5952,38.5574,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",38.94,38.9401,38.8497,-0.0315,-0.08,418.5952,26,39.0152,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":180,"vwap":280},"2026-09-16",38.8812,-0.2351,-0.6,73.5952,39.1752,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":272,"vwap":288},"2026-09-15",39.16,39.1163,-0.2473,-0.63,165.5952,39.1649,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":187,"vwap":296},"2026-09-14",39.07,39.3636,-0.0807,-0.2,198.6202,39.2557,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",39.4443,0.1695,0.43,38.5952,20,39.5024,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":278,"volume":309,"transactions":310,"vwap":311},"2026-09-10",39.2748,-0.2375,32.5952,15,39.5007,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":310,"vwap":318},"2026-09-09",39.5123,-0.342,-0.86,14.5952,39.6249,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",40.07,39.8543,-0.3958,-0.98,412.5952,23,40.0463,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":197,"vwap":336},"2026-09-04",39.94,40.26,40.2501,0.2189,0.55,1365.5952,40.1456,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",39.95,40.09,40.0312,0.1561,0.39,545.5952,24,40.0272,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",39.75,40.01,39.8751,0.5148,1.31,1043.5952,32,39.8651,{"date":358,"open":349,"high":349,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",39.3,39.3603,-0.3928,-0.99,609.5952,29,39.5978,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":231,"vwap":372},"2026-08-31",39.7531,-0.3141,-0.78,302.0102,39.8175,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":303,"vwap":379},"2026-08-28",40.0672,-0.0467,-0.12,44.5952,40.1285,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":187,"vwap":386},"2026-08-27",40.1139,-0.0433,-0.11,21.5952,40.055,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":229,"volume":317,"transactions":310,"vwap":391},"2026-08-26",40.1572,-0.0353,40.1714,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",40.05,40.1925,40.045,0.0025,0.01,1199.5952,28,40.0661,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":239,"vwap":408},"2026-08-24",40.19,-0.1002,-0.25,68.0952,40.2399,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":239,"vwap":415},"2026-08-21",40.2902,0.319,0.8,93.0952,40.2211,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":272,"vwap":424},"2026-08-20",39.985,40.0052,39.9712,-0.2663,-0.66,615.5952,40.0247,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":355,"vwap":432},"2026-08-19",40.59,40.2375,0.0372,0.09,734.5952,40.5339,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":316,"volume":438,"transactions":62,"vwap":439},"2026-08-18",40.45,40.2003,-0.3505,532.5952,40.4222,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":195,"volume":445,"transactions":446,"vwap":447},"2026-08-17",40.54,40.5508,-0.2342,850.5952,80,40.5919,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":62,"vwap":454},"2026-08-14",40.785,0.105,0.26,81.8182,40.7709,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":187,"vwap":461},"2026-08-13",40.68,0.2741,0.68,203.5952,40.6738,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":334,"volume":466,"transactions":180,"vwap":467},"2026-08-12",40.4059,0.2197,25.5981,40.2693,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":310,"vwap":475},"2026-08-11",40.255,40.1862,0.1452,0.36,303.5952,40.2523,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":239,"vwap":483},"2026-08-10",40.054,40.041,-0.464,-1.15,268.5952,40.1261,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":187,"vwap":490},"2026-08-07",40.505,0.2468,0.61,47.5952,40.2727,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":326,"vwap":498},"2026-08-06",40.285,40.2582,-0.3706,-0.91,506.5952,40.3034,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-05",40.79,40.6288,-0.2725,-0.67,892.5952,31,40.7783,{"date":509,"open":510,"high":22,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",40.9,40.75,40.9013,0.3531,0.87,1537.5952,37,40.862,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":400,"vwap":526},"2026-08-03",40.56,40.5199,40.5482,0.6132,1.54,1371.5952,40.5284,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":303,"vwap":535},"2026-07-31",39.7201,40.03,39.935,-0.0681,-0.17,2642.5952,39.7807,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",40.06,40.12,39.72,40.0031,0.0626,0.16,4160.5952,33,40.0078,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":326,"vwap":553},"2026-07-29",39.9405,-0.4073,-1.01,79.5952,40.1723,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":326,"vwap":561},"2026-07-28",40.28,40.3478,0.2422,0.6,1064.6192,40.2851,{"date":563,"open":350,"high":564,"low":350,"close":564,"change":565,"percent_change":473,"volume":566,"transactions":345,"vwap":567},"2026-07-27",40.1056,0.1454,235.3467,40.021,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":144,"volume":573,"transactions":272,"vwap":574},"2026-07-24",40.29,39.9602,0.1527,840.3467,40.2103,{"date":576,"open":577,"high":339,"low":578,"close":578,"change":579,"percent_change":261,"volume":580,"transactions":239,"vwap":581},"2026-07-23",39.84,39.8075,-0.3227,760.3467,39.9124,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":180,"vwap":588},"2026-07-22",40.1302,-0.0895,-0.22,213.5935,40.2627,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":180,"vwap":596},"2026-07-21",40.08,40.2197,0.4144,1.04,741.5935,40.1583,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-20",39.7501,39.8053,-0.2261,-0.56,366.6185,17,39.7632,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":345,"vwap":613},"2026-07-17",40.48,40.0314,-0.3539,-0.88,350.5935,40.4263,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":180,"vwap":622},"2026-07-16",40.315,40.47,40.3853,0.5047,1.27,484.3467,40.4196,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-15",39.8806,0.2239,0.56,19.3467,16,39.8593,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":543,"volume":635,"transactions":604,"vwap":636},"2026-07-14",39.6567,0.0645,38.3467,39.6958,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":604,"vwap":644},"2026-07-13",39.52,39.5922,0.0072,0.02,117.3467,39.5422,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-10",39.585,0.163,0.41,100,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":185,"volume":657,"transactions":9,"vwap":655},"2026-07-09",39.5,39.38,39.422,0.318,800,{"date":659,"open":660,"high":359,"low":660,"close":661,"change":662,"percent_change":611,"volume":663,"transactions":9,"vwap":661},"2026-07-08",39.060001,39.104,-0.349,1300,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":286,"volume":670,"transactions":9,"vwap":668},"2026-07-07",39.91,40.02,39.453,-0.251,2400,{"date":672,"open":673,"high":577,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-06",39.57,39.704,-0.008,-0.02,700,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":203,"volume":650,"transactions":9,"vwap":680},"2026-07-02",39.712,-0.204,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":650,"transactions":9,"vwap":684},"2026-07-01",39.916,-0.125,-0.31,{"date":688,"open":479,"high":479,"low":479,"close":479,"change":689,"percent_change":690,"volume":650,"transactions":9,"vwap":479},"2026-06-30",0.097,0.24,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":504,"volume":657,"transactions":9,"vwap":694},"2026-06-29",39.805,39.944,-0.269,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-26",39.99,40.213,0.363,0.91,900,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-25",40.0099983,39.85,0.284,0.72,500,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":99,"volume":716,"transactions":9,"vwap":713},"2026-06-24",39.53,39.566,39.4,0.394,1400,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":398,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-23",39.205,39.040001,39.172,0.03,1200,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":49,"volume":650,"transactions":9,"vwap":726},"2026-06-22",39.162,0.19,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":677,"transactions":9,"vwap":732},"2026-06-18",38.88,39.02,38.972,0.494,1.28,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-17",38.8,38.478,-0.555,-1.42,200,{"date":743,"open":653,"high":653,"low":744,"close":744,"change":745,"percent_change":746,"volume":709,"transactions":9,"vwap":744},"2026-06-16",39.033001,-0.116,-0.3,{"date":748,"open":145,"high":145,"low":749,"close":749,"change":750,"percent_change":751,"volume":171,"transactions":9,"vwap":749},"2026-06-15",39.149,-0.292,-0.74,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":99,"volume":758,"transactions":9,"vwap":756},"2026-06-12",39.61,39.62,39.441,0.393,1700,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-11",38.44,39.048,0.633,1.65,300,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":109,"percent_change":771,"volume":758,"transactions":9,"vwap":770},"2026-06-10",38.23,38.78,38.415,-0.03,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":412,"percent_change":777,"volume":716,"transactions":9,"vwap":776},"2026-06-09",38.735,38.12,38.425,0.84,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":20,"volume":650,"transactions":9,"vwap":780},"2026-06-08",38.106,0.291,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":709,"transactions":9,"vwap":786},"2026-06-05",37.99,37.725,37.815,-0.445,-1.16,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":794,"percent_change":795,"volume":716,"transactions":9,"vwap":792},"2026-06-04",38.16,38.26,38.09,0.617,1.64,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-03",37.7,37.63,37.643,-0.426,-1.12,3700,{"date":805,"open":775,"high":775,"low":806,"close":806,"change":807,"percent_change":627,"volume":709,"transactions":9,"vwap":806},"2026-06-02",38.069,0.211,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":657,"transactions":9,"vwap":811},"2026-06-01",37.565,37.858,37.31,0.169,0.45,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":702,"transactions":9,"vwap":818},"2026-05-29",37.86,37.689,-0.177,-0.47,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":270,"volume":709,"transactions":9,"vwap":824},"2026-05-28",37.91,37.866,-0.029,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":377,"volume":741,"transactions":9,"vwap":828},"2026-05-27",37.895,-0.045,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-26",38,37.81,37.94,0.472,1.26,1600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-22",37.47,37.545,37.38,37.468,0.215,0.58,1900,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-21",37.24,37.253,0.025,0.07,400,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":650,"transactions":9,"vwap":856},"2026-05-20",37.228,0.568,1.55,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":650,"transactions":9,"vwap":861},"2026-05-19",36.66,-0.408,-1.1,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":129,"volume":650,"transactions":9,"vwap":866},"2026-05-18",37.068001,0.287,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":765,"transactions":9,"vwap":871},"2026-05-15",36.91,36.781,-0.455,-1.22,{"date":875,"open":876,"high":812,"low":876,"close":877,"change":878,"percent_change":879,"volume":709,"transactions":9,"vwap":877},"2026-05-14",37.2,37.236,0.233,0.63,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":611,"volume":741,"transactions":9,"vwap":883},"2026-05-13",36.89,37.0029984,-0.327,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":677,"transactions":9,"vwap":889},"2026-05-12",37.5,37.064999,37.33,-0.274,-0.73,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":551,"volume":898,"transactions":9,"vwap":896},"2026-05-11",37.66,37.77,37.604,-0.384,8000,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":124,"volume":650,"transactions":9,"vwap":902},"2026-05-08",37.89,37.988,0.153,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":741,"transactions":9,"vwap":907},"2026-05-07",38.13,37.835,-0.319,-0.84,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":741,"transactions":9,"vwap":912},"2026-05-06",38.154,0.102,0.27,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-05",37.83,38.064999,38.051998,0.522,1.39,600,{"date":924,"open":925,"high":926,"low":887,"close":927,"change":928,"percent_change":929,"volume":657,"transactions":9,"vwap":927},"2026-05-04",37.87,38.02,37.53,-0.526,-1.38,{"date":931,"open":932,"high":791,"low":932,"close":933,"change":934,"percent_change":676,"volume":935,"transactions":9,"vwap":933},"2026-05-01",38.0050011,38.056,-0.006,6700,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":343,"percent_change":594,"volume":765,"transactions":9,"vwap":939},"2026-04-30",37.72,38.062,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":650,"transactions":9,"vwap":942},"2026-04-29",37.672,-0.364,-0.96,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":398,"percent_change":722,"volume":650,"transactions":9,"vwap":947},"2026-04-28",38.035999,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":741,"transactions":9,"vwap":950},"2026-04-27",38.026001,0.178,0.47,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":149,"volume":958,"transactions":9,"vwap":956},"2026-04-24",37.8,37.848,0.132,1500,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":765,"transactions":9,"vwap":962},"2026-04-23",37.44,37.716,0.082,0.22,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":709,"transactions":9,"vwap":968},"2026-04-22",37.65,37.634,0.066,0.18,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":853,"transactions":9,"vwap":974},"2026-04-21",37.69,37.568,-0.231,-0.61,{"date":978,"open":925,"high":925,"low":979,"close":979,"change":980,"percent_change":627,"volume":702,"transactions":9,"vwap":979},"2026-04-20",37.799,0.21,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-17",37.4,37.61,37.589,0.585,1.58,3200,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":914,"volume":922,"transactions":9,"vwap":993},"2026-04-16",36.975,37.02,37.0040016,0.1,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":765,"transactions":9,"vwap":998},"2026-04-15",36.94,36.904,-0.037,-0.1,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":994,"volume":709,"transactions":9,"vwap":1005},"2026-04-14",37.11,37.12,36.941,0.037,{"date":1008,"open":998,"high":998,"low":998,"close":998,"change":1009,"percent_change":1010,"volume":765,"transactions":9,"vwap":998},"2026-04-13",0.353,0.97,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":765,"transactions":9,"vwap":1014},"2026-04-10",36.48,36.551,-0.165,-0.45,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-09",36.34,36.716,0.325,0.89,2500,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":765,"transactions":9,"vwap":1026},"2026-04-08",36.391,0.747,2.1,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":722,"percent_change":1032,"volume":853,"transactions":9,"vwap":1031},"2026-04-07",35.644,0.08,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":702,"transactions":9,"vwap":1036},"2026-04-06",35.55,35.614,35.54,0.251,0.71,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":343,"volume":709,"transactions":9,"vwap":1043},"2026-04-02",34.69,35.363,0.138,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":649,"volume":677,"transactions":9,"vwap":1048},"2026-04-01",35.12,35.225,0.144,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":846,"transactions":9,"vwap":1053},"2026-03-31",35.07,35.081001,34.94,0.446,1.29,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":650,"transactions":9,"vwap":1059},"2026-03-30",34.635,-0.112,-0.32,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":802,"volume":650,"transactions":9,"vwap":1064},"2026-03-27",34.747,-0.392,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":650,"transactions":9,"vwap":1068},"2026-03-26",35.139,-0.103,-0.29,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":627,"volume":741,"transactions":9,"vwap":1074},"2026-03-25",35.16,35.242,0.197,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":702,"transactions":9,"vwap":1079},"2026-03-24",34.77,35.044998,0.294,0.85,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":741,"transactions":9,"vwap":1085},"2026-03-23",34.85,34.751,0.726,2.13,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":853,"transactions":9,"vwap":1091},"2026-03-20",34.12,34.025002,-0.501,-1.45,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-19",34.44,34.526,0.183,0.53,1800,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":481,"volume":1106,"transactions":9,"vwap":1104},"2026-03-18",34.61,34.343,-0.399,3100,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":951,"percent_change":1111,"volume":171,"transactions":9,"vwap":1110},"2026-03-17",34.995,34.742,0.51,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":807,"percent_change":488,"volume":1116,"transactions":9,"vwap":1115},"2026-03-16",34.74,34.564,4100,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":650,"transactions":9,"vwap":1119},"2026-03-13",34.353,-0.024,-0.07,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":765,"transactions":9,"vwap":1125},"2026-03-12",34.53,34.377,-0.516,-1.48,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-11",34.65,34.893,-0.127,-0.36,1100,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":765,"transactions":9,"vwap":1137},"2026-03-10",35.02,-0.24,-0.68,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1000,"volume":741,"transactions":9,"vwap":1142},"2026-03-09",35.26,-0.035,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":741,"transactions":9,"vwap":1146},"2026-03-06",35.295,-0.648,-1.8,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":740,"volume":853,"transactions":9,"vwap":1152},"2026-03-05",35.77,35.943,-0.519,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":413,"volume":1161,"transactions":9,"vwap":1159},"2026-03-04",36.45,36.55,36.44,36.462,0.29,2000,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":751,"volume":702,"transactions":9,"vwap":1166},"2026-03-03",36.13,36.19,36.172,-0.27,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":709,"transactions":9,"vwap":1172},"2026-03-02",35.78,36.465,36.442,0.232,0.64,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":741,"transactions":9,"vwap":1177},"2026-02-27",36.21,-0.553,-1.5,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":741,"transactions":9,"vwap":1182},"2026-02-26",36.763,0.322,0.88,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":650,"transactions":9,"vwap":1187},"2026-02-25",36.441,0.101,0.28,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1019,"change":1195,"percent_change":459,"volume":1196,"transactions":9,"vwap":1019},"2026-02-24",36.25,36.41,36.24,0.246,3900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-23",36.040001,36.105,36.02,36.094002,-0.831,-2.25,2100,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":922,"transactions":9,"vwap":1209},"2026-02-20",37.039001,36.925,0.154,0.42,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1116,"transactions":9,"vwap":1216},"2026-02-19",36.85,36.5,36.771,-0.021,-0.06,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":254,"volume":650,"transactions":9,"vwap":1221},"2026-02-18",36.792,0.061,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":922,"transactions":9,"vwap":1226},"2026-02-17",36.765,36.731,-0.05,-0.14,{"date":1230,"open":1231,"high":871,"low":1231,"close":871,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":871},"2026-02-13",36.53,0.481,1.33,34200,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":650,"transactions":9,"vwap":1237},"2026-02-12",36.3,-0.597,-1.62,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":650,"transactions":9,"vwap":1242},"2026-02-11",36.897,0.041,0.11,{"date":1246,"open":1247,"high":992,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":741,"transactions":9,"vwap":1248},"2026-02-10",36.97,36.856,0.043,0.12,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1228,"volume":657,"transactions":9,"vwap":1255},"2026-02-09",36.845,36.87,36.813,-0.051,{"date":1258,"open":1216,"high":1254,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":677,"transactions":9,"vwap":1260},"2026-02-06",36.73,36.864,0.865,2.4,{"date":1264,"open":1164,"high":1164,"low":1265,"close":1265,"change":1266,"percent_change":370,"volume":677,"transactions":9,"vwap":1265},"2026-02-05",35.999,-0.283,{"date":1268,"open":1237,"high":1237,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":702,"transactions":9,"vwap":1270},"2026-02-04",36.232,36.282,0.467,1.3,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":254,"volume":702,"transactions":9,"vwap":1277},"2026-02-03",36,35.6,35.815,0.059,{"date":1280,"open":1281,"high":1170,"low":1281,"close":1282,"change":1283,"percent_change":114,"volume":1284,"transactions":9,"vwap":1282},"2026-02-02",35.75,35.756,0.399,7000,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":278,"volume":853,"transactions":9,"vwap":1288},"2026-01-30",35.39,35.357,-0.212,{"date":1291,"open":1142,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":716,"transactions":9,"vwap":1292},"2026-01-29",35.569,35.25,0.438,1.25,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":551,"volume":1134,"transactions":9,"vwap":1299},"2026-01-28",35.44,35.131,-0.357,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":1307,"volume":657,"transactions":9,"vwap":1304},"2026-01-27",35.43,35.488,35.42,-0.013,-0.04,{"date":1309,"open":1305,"high":1310,"low":1305,"close":1310,"change":1311,"percent_change":1228,"volume":758,"transactions":9,"vwap":1310},"2026-01-26",35.501,-0.048,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":853,"transactions":9,"vwap":1315},"2026-01-23",35.9,35.549,-0.609,-1.68,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":964,"volume":1324,"transactions":9,"vwap":1322},"2026-01-22",36.385,36.59,36.158,0.079,2300,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":650,"transactions":9,"vwap":1327},"2026-01-21",36.078999,1.009,2.88,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1052,"change":1334,"percent_change":1335,"volume":1100,"transactions":9,"vwap":1052},"2026-01-20",34.97,35.35,-0.565,-1.59,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":286,"volume":670,"transactions":9,"vwap":1340},"2026-01-16",35.83,35.84,35.635,-0.227,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":837,"transactions":9,"vwap":1347},"2026-01-15",35.67,35.98,35.46,35.862,0.476,1.35,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":741,"transactions":9,"vwap":1353},"2026-01-14",35.305,35.386,0.199,0.57,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1227,"volume":1100,"transactions":9,"vwap":1359},"2026-01-13",35.315,35.187,-0.018,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1307,"volume":650,"transactions":9,"vwap":1363},"2026-01-12",35.205,-0.015,{"date":1366,"open":1293,"high":1293,"low":1367,"close":1367,"change":1368,"percent_change":845,"volume":1369,"transactions":9,"vwap":1367},"2026-01-09",35.22,0.203,2200,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1028,"volume":765,"transactions":9,"vwap":1372},"2026-01-08",35.016998,0.719,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":171,"transactions":9,"vwap":1378},"2026-01-07",34.34,34.35,34.298,-0.267,-0.77,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1205,"transactions":9,"vwap":1384},"2026-01-06",34.449,34.565,0.401,1.17,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":734,"volume":723,"transactions":9,"vwap":1390},"2026-01-05",34.068001,34.164,0.433,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":1398,"volume":922,"transactions":9,"vwap":1395},"2026-01-02",33.699,33.731,33.57,0.149,0.44,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1379,"percent_change":1403,"volume":709,"transactions":9,"vwap":1402},"2025-12-31",33.61,33.582,-0.79,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":686,"volume":650,"transactions":9,"vwap":1406},"2025-12-30",33.849,-0.106,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":677,"transactions":9,"vwap":1411},"2025-12-29",33.93,33.955,33.92,-0.126,-0.37,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":270,"volume":958,"transactions":9,"vwap":1418},"2025-12-26",33.96,34.081001,-0.028,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1032,"percent_change":690,"volume":650,"transactions":9,"vwap":1422},"2025-12-24",34.109,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":716,"transactions":9,"vwap":1427},"2025-12-23",34.056999,34.13,34.028999,-0.13,-0.38,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":543,"volume":853,"transactions":9,"vwap":1433},"2025-12-22",34.265,34.159,0.053,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":853,"transactions":9,"vwap":1438},"2025-12-19",34.24,34.106,-0.826,-2.36,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":139,"volume":853,"transactions":9,"vwap":1444},"2025-12-18",35.049999,34.932,0.113,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1414,"volume":709,"transactions":9,"vwap":1450},"2025-12-17",34.825,34.76,34.819,-0.131,{"date":1453,"open":1073,"high":1073,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":702,"transactions":9,"vwap":1455},"2025-12-16",34.86,34.95,-0.245,-0.7,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1460,"change":1462,"percent_change":1463,"volume":958,"transactions":9,"vwap":1460},"2025-12-15",35.195,35.19,-0.063,-0.18,{"date":1465,"open":1276,"high":1276,"low":1466,"close":1466,"change":908,"percent_change":1467,"volume":709,"transactions":9,"vwap":1466},"2025-12-12",35.258,-0.9,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":657,"transactions":9,"vwap":1472},"2025-12-11",35.613,35.66,35.577,0.302,0.86,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":741,"transactions":9,"vwap":1478},"2025-12-10",35.2,35.275,0.758,2.2,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":879,"volume":650,"transactions":9,"vwap":1483},"2025-12-09",34.517,0.217,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1456,"percent_change":1489,"volume":853,"transactions":9,"vwap":1488},"2025-12-08",34.545,34.3,-0.71,{"date":1491,"open":1487,"high":1487,"low":1487,"close":1487,"change":1492,"percent_change":586,"volume":650,"transactions":9,"vwap":1487},"2025-12-05",-0.075,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":650,"transactions":9,"vwap":1495},"2025-12-04",34.62,-0.167,-0.48,{"date":1499,"open":1042,"high":1500,"low":1042,"close":1500,"change":627,"percent_change":795,"volume":853,"transactions":9,"vwap":1500},"2025-12-03",34.787,{"date":1502,"open":1503,"high":1376,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":663,"transactions":9,"vwap":1504},"2025-12-02",34.14,34.227,0.001,0,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1360,"percent_change":1227,"volume":1513,"transactions":9,"vwap":1512},"2025-12-01",34.41,34.46,34.21,34.226,10800,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":109,"volume":765,"transactions":9,"vwap":1517},"2025-11-28",34.19,34.244,-0.003,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":488,"volume":650,"transactions":9,"vwap":1521},"2025-11-26",34.247,0.207,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1184,"percent_change":1526,"volume":650,"transactions":9,"vwap":1525},"2025-11-25",34.040001,2.65,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1039,"volume":650,"transactions":9,"vwap":1529},"2025-11-24",33.16,0.234,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":650,"transactions":9,"vwap":1533},"2025-11-21",32.926,1.007,3.15,{"date":1537,"open":23,"high":23,"low":23,"close":23,"change":1538,"percent_change":1539,"volume":650,"transactions":9,"vwap":23},"2025-11-20",-0.385,-1.19,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":741,"transactions":9,"vwap":1542},"2025-11-19",32.304,-0.107,-0.33,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1398,"volume":650,"transactions":9,"vwap":1548},"2025-11-18",32.28,32.411,0.142,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":677,"transactions":9,"vwap":1553},"2025-11-17",32.74,32.269,-0.737,-2.23,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":109,"volume":650,"transactions":9,"vwap":1558},"2025-11-14",33.0060005,-0.004,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":650,"transactions":9,"vwap":1562},"2025-11-13",33.0099983,-0.55,-1.64,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":533,"volume":650,"transactions":9,"vwap":1567},"2025-11-12",33.56,-0.057,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":650,"transactions":9,"vwap":1571},"2025-11-11",33.617,0.115,0.34,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":853,"transactions":9,"vwap":1577},"2025-11-10",33.585,33.502,0.254,0.76,{"date":1581,"open":545,"high":1582,"low":1583,"close":1582,"change":1584,"percent_change":334,"volume":702,"transactions":9,"vwap":1582},"2025-11-07",33.248,32.97,0.182,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":765,"transactions":9,"vwap":1588},"2025-11-06",33.17,33.066002,-0.413,-1.23,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":765,"transactions":9,"vwap":1593},"2025-11-05",33.479,0.411,1.24,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":496,"volume":709,"transactions":9,"vwap":1600},"2025-11-04",33.144,33.21,33.068001,-0.305,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":650,"transactions":9,"vwap":1604},"2025-11-03",33.373,0.078,0.23,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":650,"transactions":9,"vwap":1609},"2025-10-31",33.295,0.103,0.31,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1489,"volume":650,"transactions":9,"vwap":1614},"2025-10-30",33.192,-0.237,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":765,"transactions":9,"vwap":1620},"2025-10-29",33.84,33.94,33.429,-0.518,-1.53,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":741,"transactions":9,"vwap":1627},"2025-10-28",33.95,34.029999,33.947,-0.183,-0.54,{"date":1631,"open":1426,"high":1426,"low":1426,"close":1426,"change":1632,"percent_change":1633,"volume":650,"transactions":9,"vwap":1426},"2025-10-27",-0.073,-0.21,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1638,"percent_change":514,"volume":650,"transactions":9,"vwap":1637},"2025-10-24",34.16,34.203,0.296,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":171,"transactions":9,"vwap":1642},"2025-10-23",33.9,33.907,0.37,1.1,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":377,"percent_change":1133,"volume":741,"transactions":9,"vwap":1648},"2025-10-22",33.4,33.537,{"date":1650,"open":1567,"high":1651,"low":1567,"close":1652,"change":1653,"percent_change":334,"volume":657,"transactions":9,"vwap":1652},"2025-10-21",33.72,33.657,0.184,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":922,"transactions":9,"vwap":1657},"2025-10-20",33.28,33.473,0.463,1.4,{"date":1661,"open":1562,"high":1562,"low":1562,"close":1562,"change":963,"percent_change":119,"volume":650,"transactions":9,"vwap":1562},"2025-10-17",{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":922,"transactions":9,"vwap":1665},"2025-10-16",33.099998,32.928,-0.584,-1.74,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1000,"volume":846,"transactions":9,"vwap":1672},"2025-10-15",33.58,33.42,33.512,-0.034,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":650,"transactions":9,"vwap":1676},"2025-10-14",33.546,0.606,1.84,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":650,"transactions":9,"vwap":1681},"2025-10-13",32.94,0.614,1.9,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":922,"transactions":9,"vwap":1687},"2025-10-10",33.51,32.326,-1.082,-3.24,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":741,"transactions":9,"vwap":1693},"2025-10-09",33.44,33.408,-0.447,-1.32,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":301,"volume":853,"transactions":9,"vwap":1700},"2025-10-08",33.865,33.79,33.855,0.145,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":765,"transactions":9,"vwap":1705},"2025-10-07",33.678,33.71,-0.431,-1.26,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1497,"volume":741,"transactions":9,"vwap":1710},"2025-10-06",34.141,-0.164,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":514,"volume":765,"transactions":9,"vwap":1715},"2025-10-03",34.52,34.305,0.295,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":543,"volume":853,"transactions":9,"vwap":1720},"2025-10-02",33.91,34.0099983,0.056,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":934,"percent_change":676,"volume":650,"transactions":9,"vwap":1724},"2025-10-01",33.954,{"date":1726,"open":1417,"high":1417,"low":1417,"close":1417,"change":999,"percent_change":384,"volume":650,"transactions":9,"vwap":1417},"2025-09-30",{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":650,"transactions":9,"vwap":1729},"2025-09-29",33.997,-0.218,-0.64,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1081,"volume":650,"transactions":9,"vwap":1734},"2025-09-26",34.215,0.289,{"date":1737,"open":1719,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":611,"volume":709,"transactions":9,"vwap":1738},"2025-09-25",33.926,33.82,-0.302,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1419,"percent_change":270,"volume":650,"transactions":9,"vwap":1743},"2025-09-24",34.228,{"date":1745,"open":1495,"high":1495,"low":1746,"close":1747,"change":1748,"percent_change":1121,"volume":677,"transactions":9,"vwap":1747},"2025-09-23",34.22,34.256,-0.023,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":642,"volume":1755,"transactions":9,"vwap":1752},"2025-09-22",34.060001,34.279,33.7,0.006,7600,{"date":1757,"open":1130,"high":1130,"low":1625,"close":1758,"change":1563,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-09-19",34.273,-1.58,7200,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":650,"transactions":9,"vwap":1763},"2025-09-18",34.823,0.655,1.92,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1227,"percent_change":1769,"volume":765,"transactions":9,"vwap":1768},"2025-09-17",34.168,-0.15,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":642,"percent_change":104,"volume":650,"transactions":9,"vwap":1772},"2025-09-16",34.218,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1032,"volume":650,"transactions":9,"vwap":1775},"2025-09-15",34.198,0.027,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":650,"transactions":9,"vwap":1779},"2025-09-12",34.171,-0.414,-1.2,{"date":1783,"open":1618,"high":1784,"low":1618,"close":1784,"change":1785,"percent_change":1786,"volume":1100,"transactions":9,"vwap":1784},"2025-09-11",34.585,0.637,1.88,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1167,"volume":650,"transactions":9,"vwap":1789},"2025-09-10",33.948,-0.093,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":741,"transactions":9,"vwap":1793},"2025-09-09",34.041,-0.278,-0.81,{"date":1797,"open":1516,"high":1798,"low":1516,"close":1799,"change":1800,"percent_change":1801,"volume":1134,"transactions":9,"vwap":1799},"2025-09-08",34.33,34.319,-0.067,-0.19,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":914,"volume":650,"transactions":9,"vwap":1804},"2025-09-05",34.386,0.093,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":524,"volume":650,"transactions":9,"vwap":1808},"2025-09-04",34.293,0.521,{"date":1811,"open":1812,"high":1812,"low":1651,"close":1813,"change":745,"percent_change":1814,"volume":922,"transactions":9,"vwap":1813},"2025-09-03",33.8,33.772,-0.34,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":650,"transactions":9,"vwap":1817},"2025-09-02",33.888,-0.172,-0.5,{"date":1821,"open":1822,"high":1751,"low":1822,"close":1751,"change":1823,"percent_change":1463,"volume":741,"transactions":9,"vwap":1751},"2025-08-29",34.049999,-0.061,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":406,"volume":650,"transactions":9,"vwap":1826},"2025-08-28",34.121,-0.086,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1021,"percent_change":1832,"volume":723,"transactions":9,"vwap":1831},"2025-08-27",33.98,34.207,0.96,{"date":1834,"open":1812,"high":1835,"low":1812,"close":1835,"change":1306,"percent_change":1307,"volume":657,"transactions":9,"vwap":1835},"2025-08-26",33.882,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1563,"volume":650,"transactions":9,"vwap":1838},"2025-08-25",33.895,-0.186,{"date":1841,"open":1418,"high":1418,"low":1418,"close":1418,"change":1842,"percent_change":1843,"volume":650,"transactions":9,"vwap":1418},"2025-08-22",1.439,4.41,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1632,"percent_change":586,"volume":1161,"transactions":9,"vwap":1849},"2025-08-21",32.665,32.71,32.6,32.642,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":837,"transactions":9,"vwap":1853},"2025-08-20",32.743,32.715,-0.139,-0.42,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":722,"percent_change":430,"volume":853,"transactions":9,"vwap":1859},"2025-08-19",32.878,32.854,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1243,"percent_change":1863,"volume":650,"transactions":9,"vwap":1862},"2025-08-18",32.824,0.13,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":650,"transactions":9,"vwap":1866},"2025-08-15",32.783,-0.321,-0.97,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":69,"volume":1023,"transactions":9,"vwap":1873},"2025-08-14",33.31,33.02,33.104,-0.361,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":765,"transactions":9,"vwap":1878},"2025-08-13",33.22,33.465,0.811,2.48,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":765,"transactions":9,"vwap":1883},"2025-08-12",32.654,1.108,3.51,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":1227,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-08-11",31.471,31.546,31.39,-0.16,4000,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":1211,"volume":709,"transactions":9,"vwap":1896},"2025-08-08",31.5,31.596,0.131,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1016,"volume":650,"transactions":9,"vwap":1900},"2025-08-07",31.465,-0.143,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":294,"volume":171,"transactions":9,"vwap":1906},"2025-08-06",31.68,31.69,31.608,-0.062,{"date":1909,"open":1890,"high":1910,"low":1890,"close":1910,"change":1911,"percent_change":1912,"volume":709,"transactions":9,"vwap":1910},"2025-08-05",31.67,0.333,1.06,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":857,"percent_change":1918,"volume":922,"transactions":9,"vwap":1917},"2025-08-04",31.345,31.28,31.337,1.85,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":1925,"volume":709,"transactions":9,"vwap":1923},"2025-08-01",30.72,30.83,30.769,-0.618,-1.97,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1601,"percent_change":944,"volume":650,"transactions":9,"vwap":1928},"2025-07-31",31.387,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1819,"percent_change":1933,"volume":709,"transactions":9,"vwap":1932},"2025-07-30",32.24,31.692,-1.55,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1901,"percent_change":1937,"volume":650,"transactions":9,"vwap":1936},"2025-07-29",32.192,-0.44,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":1218,"volume":677,"transactions":9,"vwap":1941},"2025-07-28",32.25,32.335,-0.019,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1948,"percent_change":970,"volume":1949,"transactions":9,"vwap":1946},"2025-07-25",32.31,32.354,32.241,0.058,6600,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":741,"transactions":9,"vwap":1952},"2025-07-24",32.296,-0.646,-1.96,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":757,"percent_change":1958,"volume":853,"transactions":9,"vwap":1957},"2025-07-23",32.942,1.21,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1369,"transactions":9,"vwap":1962},"2025-07-22",32.35,32.549,0.543,1.7,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1800,"percent_change":1633,"volume":765,"transactions":9,"vwap":1968},"2025-07-21",31.97,32.0060005,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1795,"volume":741,"transactions":9,"vwap":1971},"2025-07-18",32.073002,-0.262,{"date":1974,"open":1941,"high":1941,"low":1941,"close":1941,"change":1975,"percent_change":1976,"volume":650,"transactions":9,"vwap":1941},"2025-07-17",0.329,1.03,{"date":1978,"open":1968,"high":1968,"low":1968,"close":1968,"change":1979,"percent_change":1980,"volume":650,"transactions":9,"vwap":1968},"2025-07-16",0.044,0.14,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1380,"percent_change":1985,"volume":922,"transactions":9,"vwap":1984},"2025-07-15",32.53,31.962,-2.35,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1006,"percent_change":1244,"volume":650,"transactions":9,"vwap":1988},"2025-07-14",32.732,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":922,"transactions":9,"vwap":1992},"2025-07-11",32.8,32.695,-0.351,-1.06,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":650,"transactions":9,"vwap":1997},"2025-07-10",33.046001,0.384,1.18,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":473,"volume":650,"transactions":9,"vwap":2002},"2025-07-09",32.662,0.118,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":1976,"volume":650,"transactions":9,"vwap":2006},"2025-07-08",32.544,0.331,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":650,"transactions":9,"vwap":2010},"2025-07-07",32.213,-0.458,-1.4,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":559,"volume":853,"transactions":9,"vwap":2016},"2025-07-03",32.45,32.671,0.194,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":171,"transactions":9,"vwap":2021},"2025-07-02",31.99,32.477,0.501,1.57,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":853,"transactions":9,"vwap":2026},"2025-07-01",31.976,0.638,2.04,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":746,"volume":650,"transactions":9,"vwap":2031},"2025-06-30",31.338,-0.095,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":852,"percent_change":964,"volume":650,"transactions":9,"vwap":2035},"2025-06-27",31.433,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":1398,"percent_change":2039,"volume":650,"transactions":9,"vwap":2038},"2025-06-26",31.363,1.42,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":802,"volume":765,"transactions":9,"vwap":2043},"2025-06-25",30.92,30.923,-0.35,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":1832,"volume":650,"transactions":9,"vwap":2047},"2025-06-24",31.273,0.298,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":1474,"volume":741,"transactions":9,"vwap":2051},"2025-06-23",30.975,0.265,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":852,"volume":2059,"transactions":9,"vwap":2057},"2025-06-20",30.811,30.61,30.71,0.022,6200,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":650,"transactions":9,"vwap":2062},"2025-06-18",30.688,0.152,0.5,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":650,"transactions":9,"vwap":2067},"2025-06-17",30.536,-0.149,-0.49,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":650,"transactions":9,"vwap":2072},"2025-06-16",30.685,0.336,1.11,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":741,"transactions":9,"vwap":2077},"2025-06-13",30.349,-0.497,-1.61,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":1937,"volume":677,"transactions":9,"vwap":2083},"2025-06-12",30.63,30.846,-0.135,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":1364,"percent_change":1227,"volume":1324,"transactions":9,"vwap":2089},"2025-06-11",30.94,31.014999,30.981,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":701,"volume":650,"transactions":9,"vwap":2092},"2025-06-10",30.996,0.278,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":452,"percent_change":1081,"volume":650,"transactions":9,"vwap":2096},"2025-06-09",30.718,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":702,"transactions":9,"vwap":2102},"2025-06-06",30.402,30.487,30.29,30.458,0.398,1.32,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":1311,"percent_change":1891,"volume":853,"transactions":9,"vwap":2108},"2025-06-05",30.15,30.059999,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":504,"volume":741,"transactions":9,"vwap":2111},"2025-06-04",30.108,-0.203,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":2118,"percent_change":2023,"volume":758,"transactions":9,"vwap":2116},"2025-06-03",30.23,30.311,30.16,0.468,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":1633,"percent_change":1457,"volume":2124,"transactions":9,"vwap":2123},"2025-06-02",29.89,29.8,29.843,8900,{"date":2126,"open":2108,"high":2108,"low":2127,"close":2128,"change":2129,"percent_change":1138,"volume":677,"transactions":9,"vwap":2128},"2025-05-30",30.049999,30.052999,-0.071,{"date":2131,"open":2132,"high":2117,"low":2132,"close":2133,"change":2134,"percent_change":301,"volume":663,"transactions":9,"vwap":2133},"2025-05-29",29.99,30.124,0.128,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":862,"percent_change":2138,"volume":650,"transactions":9,"vwap":2137},"2025-05-28",29.996,-1.34,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-05-27",30.19,30.404,0.79,2.67,5300,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":723,"transactions":9,"vwap":2149},"2025-05-23",29.471,29.614,-0.136,-0.46,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":1000,"volume":650,"transactions":9,"vwap":2154},"2025-05-22",29.75,-0.031,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":2160,"percent_change":2161,"volume":765,"transactions":9,"vwap":2159},"2025-05-21",30.227,29.781,-0.875,-2.85,{"date":2163,"open":2164,"high":2164,"low":2164,"close":2164,"change":2165,"percent_change":2044,"volume":741,"transactions":9,"vwap":2164},"2025-05-20",30.656,-0.109,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":1801,"percent_change":976,"volume":853,"transactions":9,"vwap":2169},"2025-05-19",30.542,30.765,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":648,"percent_change":1099,"volume":922,"transactions":9,"vwap":2173},"2025-05-16",30.77,30.955,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":2178,"percent_change":1611,"volume":765,"transactions":9,"vwap":2177},"2025-05-15",30.47,30.792,0.094,{"date":2180,"open":1921,"high":1921,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":922,"transactions":9,"vwap":2182},"2025-05-14",30.68,30.698,-0.277,-0.89,{"date":2186,"open":2051,"high":2051,"low":2051,"close":2051,"change":2187,"percent_change":459,"volume":741,"transactions":9,"vwap":2051},"2025-05-13",0.209,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":650,"transactions":9,"vwap":2190},"2025-05-12",30.766,1.026,3.45,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2197,"change":1721,"percent_change":727,"volume":1134,"transactions":9,"vwap":2197},"2025-05-09",29.82,29.91,29.74,{"date":2199,"open":2200,"high":2196,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":922,"transactions":9,"vwap":2201},"2025-05-08",29.45,29.684,0.507,1.74,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1863,"volume":702,"transactions":9,"vwap":2209},"2025-05-07",29.269,29.31,29.15,29.177,0.039,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":1937,"volume":650,"transactions":9,"vwap":2213},"2025-05-06",29.138,-0.129,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":1496,"percent_change":195,"volume":758,"transactions":9,"vwap":2219},"2025-05-05",29.26,29.428,29.267,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":2226,"volume":702,"transactions":9,"vwap":2224},"2025-05-02",29.14,29.442,29.434,0.583,2.02,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":650,"transactions":9,"vwap":2229},"2025-05-01",28.851,0.191,0.67,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":2237,"percent_change":2238,"volume":853,"transactions":9,"vwap":2235},"2025-04-30",28.55,28.66,28.5,-0.171,-0.59,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":1160,"volume":709,"transactions":9,"vwap":2242},"2025-04-29",28.92,28.831,0.083,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":559,"volume":677,"transactions":9,"vwap":2249},"2025-04-28",28.714,28.82,28.56,28.748,0.171,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":686,"volume":657,"transactions":9,"vwap":2255},"2025-04-25",28.72,28.38,28.577,-0.088,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":765,"transactions":9,"vwap":2260},"2025-04-24",28.42,28.665,0.477,1.69,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":2266,"percent_change":777,"volume":765,"transactions":9,"vwap":2265},"2025-04-23",28.188,0.235,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":1506,"percent_change":1506,"volume":650,"transactions":9,"vwap":173}]