[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFFE":3,"homepage-market-summary":27,"stock-historical-EFFE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFFE","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 Osmosis Emerging Markets Resource Efficient ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9459,1.08358,"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},27.8168,27.4612,0.3556,1.29,15,30.049999,22.272,210.577172776,71.3,1525,{"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},20.24,294,107454.293194,37.43,"2025-04-22",[179,182,188,195,201,209,216,224,231,238,245,254,261,267,276,284,292,299,305,312,320,328,334,341,346,352,358,364,370,376,382,389,396,402,409,415,421,427,432,439,445,451,457,463,469,475,483,488,494,500,506,512,519,526,533,539,545,551,557,563,570,576,580,585,589,594,599,603,607,612,619,624,629,634,639,644,649,655,660,665,669,673,681,686,691,699,704,709,715,719,725,730,735,740,744,751,756,763,768,773,778,783,788,793,799,804,808,812,817,823,828,833,838,843,847,854,860,865,870,877,882,887,890,895,903,907,912,916,920,925,929,933,938,943,948,954,960,964,969,973,978,983,988,992,997,1002,1007,1015,1023,1028,1032,1038,1042,1047,1052,1057,1062,1067,1072,1077,1080,1085,1089,1094,1098,1103,1107,1112,1117,1120,1125,1130,1134,1138,1144,1148,1152,1157,1160,1165,1170,1175,1179,1183,1187,1190,1195,1199,1203,1208,1212,1217,1222,1227,1230,1234,1239,1244,1249,1253,1258,1262,1267,1269,1273,1277,1281,1284,1289,1293,1297,1299,1303,1307,1312,1316,1320,1325,1329,1334,1339,1343,1348,1354,1359,1364,1368,1373,1376,1380,1385,1390,1395,1400,1405,1409,1414,1418,1423,1426,1429,1432,1435,1440,1442,1447,1452,1457,1462,1467,1471,1475,1478,1482,1485,1488,1493,1500,1505,1510,1513,1518,1522,1526,1531,1535,1539,1543,1546,1549,1553,1557,1561,1566,1569,1573,1578,1582,1587,1590,1595,1599,1602,1607,1611,1615,1619,1623,1627,1631,1635,1638,1642,1646,1650,1655,1660,1664,1670,1678,1683,1687,1691,1695,1698,1701,1706,1709,1713,1717,1720,1723,1727,1731,1735,1738,1742,1745,1749,1752,1755,1759,1764,1767,1772,1774,1778,1782,1787,1791,1795,1798,1801,1806,1810,1814,1818,1823,1827,1830,1834,1837,1840,1845,1848,1852,1856,1861,1866,1870,1874,1879,1882,1885,1890,1894,1902,1907,1911,1915,1918,1922,1926,1930,1934],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},13,27.7858,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":186,"vwap":187},"2026-10-01",-0.0224,-0.08,12,27.4044,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":180,"transactions":193,"vwap":194},"2026-09-30",27.4836,-0.2485,-0.9,14,27.4777,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":180,"transactions":180,"vwap":200},"2026-09-29",27.7321,-0.055,-0.2,27.6315,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",27.7871,-0.3069,-1.09,62.035,18,27.66,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":207,"vwap":215},"2026-09-25",28.094,0.2685,0.96,31,28.0547,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",27.8255,-0.1653,-0.59,32.5,20,27.8548,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":180,"vwap":230},"2026-09-23",27.9908,-0.6977,-2.43,11.035,28.0866,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":21,"vwap":237},"2026-09-22",28.6885,0.0193,0.07,15.035,28.6549,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":193,"vwap":244},"2026-09-21",28.6692,0.6592,2.35,120.16,28.3728,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-18",27.91,28.01,-0.07,-0.25,678.111134,23,27.9661,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":259,"vwap":260},"2026-09-17",28.08,0.5098,1.85,11,28.0713,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":222,"transactions":180,"vwap":266},"2026-09-16",27.5702,-0.0964,-0.35,27.6977,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-15",27.84,27.6666,-0.2476,-0.89,327,16,27.8271,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-14",27.9142,-0.6437,-2.25,24.035,19,27.9358,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-11",28.5579,0.3745,1.33,17.96506,17,28.5386,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":222,"vwap":298},"2026-09-10",28.1834,-0.5674,-1.97,108,28.4056,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":186,"transactions":186,"vwap":304},"2026-09-09",28.7508,-0.0311,-0.11,28.813,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":186,"vwap":311},"2026-09-08",28.7819,-0.506,-1.73,16.034,28.8024,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":180,"vwap":319},"2026-09-04",29.09,29.2879,0.4248,1.47,167,29.0902,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":180,"vwap":327},"2026-09-03",28.79,28.8631,0.1531,0.53,212,28.7839,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":186,"transactions":186,"vwap":333},"2026-09-02",28.71,0.1227,0.43,28.6291,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":207,"vwap":340},"2026-09-01",28.5873,0.1204,0.42,28,28.7375,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":144,"volume":180,"transactions":193,"vwap":345},"2026-08-31",28.4669,0.1067,28.4636,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":21,"transactions":21,"vwap":351},"2026-08-28",28.3602,-0.0615,-0.22,28.6665,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":259,"transactions":259,"vwap":357},"2026-08-27",28.4217,0.0051,0.02,28.3296,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":21,"transactions":180,"vwap":363},"2026-08-26",28.4166,0.1048,0.37,28.4919,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":193,"transactions":21,"vwap":369},"2026-08-25",28.3118,0.4912,1.77,28.1949,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":21,"transactions":21,"vwap":375},"2026-08-24",27.8206,-0.0174,-0.06,27.8416,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":193,"transactions":193,"vwap":381},"2026-08-21",27.838,0.0323,0.12,27.8646,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":21,"vwap":388},"2026-08-20",27.8057,-0.0135,-0.05,30.305,27.7778,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":193,"vwap":395},"2026-08-19",27.8192,0.1416,0.51,29,27.8609,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":207,"transactions":274,"vwap":401},"2026-08-18",27.6776,-0.8039,-2.82,27.7846,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":290,"vwap":408},"2026-08-17",28.4815,0.2652,0.94,73,28.7203,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":21,"transactions":21,"vwap":414},"2026-08-14",28.2163,0.057,0.2,28.2575,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":339,"transactions":282,"vwap":420},"2026-08-13",28.1593,0.1533,0.55,28.2008,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":180,"transactions":180,"vwap":426},"2026-08-12",28.006,0.5334,1.94,27.993,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":303,"volume":180,"transactions":180,"vwap":431},"2026-08-11",27.4726,-0.0295,27.4987,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":290,"vwap":438},"2026-08-10",27.5021,-0.1291,-0.47,51,27.4729,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":186,"transactions":186,"vwap":444},"2026-08-07",27.6312,0.3848,1.41,26.6798,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":186,"transactions":186,"vwap":450},"2026-08-06",27.2464,-0.0352,-0.13,27.2072,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":222,"transactions":274,"vwap":456},"2026-08-05",27.2816,0.0078,0.03,27.3132,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":222,"transactions":290,"vwap":462},"2026-08-04",27.2738,0.9287,3.53,27.1313,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":193,"transactions":193,"vwap":468},"2026-08-03",26.3451,0.5835,2.26,26.153,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":180,"transactions":180,"vwap":474},"2026-07-31",25.7616,0.1972,0.77,25.8928,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":193,"vwap":482},"2026-07-30",25.54,25.5644,0.5587,2.23,313,25.532,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":280,"volume":186,"transactions":186,"vwap":487},"2026-07-29",25.0057,-0.5743,25.1512,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":186,"transactions":186,"vwap":493},"2026-07-28",25.58,-0.6153,-2.35,25.5107,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":180,"transactions":180,"vwap":499},"2026-07-27",26.1953,0.0102,0.04,26.2693,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":186,"transactions":186,"vwap":505},"2026-07-24",26.1851,-0.344,-1.3,26.2785,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":274,"transactions":290,"vwap":511},"2026-07-23",26.5291,-0.1323,-0.5,26.5637,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":517,"vwap":518},"2026-07-22",26.6614,0.2259,0.85,10,26.6241,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":207,"vwap":525},"2026-07-21",26.4355,0.995,3.91,39,26.1591,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":21,"vwap":532},"2026-07-20",25.4405,-0.2341,-0.91,13.078,25.5611,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":193,"transactions":193,"vwap":538},"2026-07-17",25.6746,-0.3529,-1.36,25.4198,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":21,"transactions":193,"vwap":544},"2026-07-16",26.0275,-0.5949,-2.23,26.1413,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":193,"transactions":193,"vwap":550},"2026-07-15",26.6224,-0.165,-0.62,26.6973,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":274,"transactions":207,"vwap":556},"2026-07-14",26.7874,0.3779,1.43,26.7424,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":282,"transactions":274,"vwap":562},"2026-07-13",26.4095,-0.8955,-3.28,26.5006,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-10",26.76,27.305,0.186,0.69,400,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-09",27.119,0.088,0.33,100,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":516,"volume":575,"transactions":9,"vwap":578},"2026-07-08",27.031,0.228,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":575,"transactions":9,"vwap":582},"2026-07-07",26.803,-0.566,-2.07,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":332,"percent_change":588,"volume":575,"transactions":9,"vwap":587},"2026-07-06",27.369,1.6,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":575,"transactions":9,"vwap":591},"2026-07-02",26.939,-0.041,-0.15,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":575,"transactions":9,"vwap":596},"2026-07-01",26.98,-0.547,-1.99,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":555,"volume":575,"transactions":9,"vwap":601},"2026-06-30",27.527,0.388,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":156,"volume":575,"transactions":9,"vwap":605},"2026-06-29",27.139,0.199,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":575,"transactions":9,"vwap":609},"2026-06-26",26.94,-0.31,-1.14,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-25",27.27,27.25,0.053,0.19,500,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":575,"transactions":9,"vwap":621},"2026-06-24",27.197,0.023,0.08,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":575,"transactions":9,"vwap":626},"2026-06-23",27.174,-1.607,-5.58,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":575,"transactions":9,"vwap":631},"2026-06-22",28.781,-0.068,-0.24,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":575,"transactions":9,"vwap":636},"2026-06-18",28.849,0.556,1.97,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":575,"transactions":9,"vwap":641},"2026-06-17",28.293,-0.216,-0.76,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":575,"transactions":9,"vwap":646},"2026-06-16",28.509,-0.451,-1.56,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":618,"transactions":9,"vwap":652},"2026-06-15",28.85,28.96,1.011,3.62,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":575,"transactions":9,"vwap":657},"2026-06-12",27.949,0.129,0.46,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":575,"transactions":9,"vwap":662},"2026-06-11",27.82,0.992,3.7,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":543,"volume":575,"transactions":9,"vwap":667},"2026-06-10",26.828,-0.612,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":199,"volume":575,"transactions":9,"vwap":671},"2026-06-09",27.44,-0.056,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-08",27.5,27.49,27.496,0.249,0.91,600,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":575,"transactions":9,"vwap":683},"2026-06-05",27.247,-1.773,-6.11,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":575,"transactions":9,"vwap":688},"2026-06-04",29.02,-0.805,-2.7,{"date":692,"open":693,"high":22,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-03",29.88,29.79,29.825,-0.054,-0.18,10100,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":575,"transactions":9,"vwap":701},"2026-06-02",29.879,0.234,0.79,{"date":705,"open":394,"high":706,"low":394,"close":706,"change":707,"percent_change":708,"volume":171,"transactions":9,"vwap":706},"2026-06-01",29.645,1.064,3.72,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":618,"transactions":9,"vwap":712},"2026-05-29",28.6,28.581,0.807,2.91,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":568,"volume":575,"transactions":9,"vwap":717},"2026-05-28",27.774,0.189,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":575,"transactions":9,"vwap":722},"2026-05-27",27.74,27.585,-0.394,-1.41,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":575,"transactions":9,"vwap":727},"2026-05-26",27.979,0.869,3.21,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":575,"transactions":9,"vwap":732},"2026-05-22",27.11,0.239,0.89,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":575,"transactions":9,"vwap":737},"2026-05-21",26.871,0.739,2.83,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":144,"percent_change":743,"volume":575,"transactions":9,"vwap":742},"2026-05-20",26.132,1.48,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":690,"volume":750,"transactions":9,"vwap":748},"2026-05-19",25.53,25.81,25.752,-0.715,900,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":575,"transactions":9,"vwap":753},"2026-05-18",26.467,-0.174,-0.65,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-15",26.705,26.641,-1.122,-4.04,200,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":575,"transactions":9,"vwap":765},"2026-05-14",27.763,0.36,1.31,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":575,"transactions":9,"vwap":770},"2026-05-13",27.403,0.299,1.1,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":575,"transactions":9,"vwap":775},"2026-05-12",27.104,-0.449,-1.63,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":575,"transactions":9,"vwap":780},"2026-05-11",27.553,0.295,1.08,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":575,"transactions":9,"vwap":785},"2026-05-08",27.258,0.712,2.68,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":575,"transactions":9,"vwap":790},"2026-05-07",26.546,-0.321,-1.19,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":762,"transactions":9,"vwap":796},"2026-05-06",26.6,26.867,0.969,3.74,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":575,"transactions":9,"vwap":801},"2026-05-05",25.898,0.412,1.62,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":449,"percent_change":807,"volume":575,"transactions":9,"vwap":806},"2026-05-04",25.486,-0.51,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":109,"percent_change":811,"volume":575,"transactions":9,"vwap":810},"2026-05-01",25.616,-0.04,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":575,"transactions":9,"vwap":814},"2026-04-30",25.626,0.553,2.21,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":680,"transactions":9,"vwap":820},"2026-04-29",25.36,25.073,-0.305,-1.2,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":575,"transactions":9,"vwap":825},"2026-04-28",25.378,-0.156,-0.61,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":633,"volume":762,"transactions":9,"vwap":831},"2026-04-27",25.47,25.534,-0.062,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":575,"transactions":9,"vwap":835},"2026-04-24",25.596,0.48,1.91,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":575,"transactions":9,"vwap":840},"2026-04-23",25.116,-0.567,-2.21,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":144,"percent_change":846,"volume":575,"transactions":9,"vwap":845},"2026-04-22",25.683,1.5,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-04-21",25.32,25.303,-0.136,-0.53,300,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":853,"transactions":9,"vwap":857},"2026-04-20",25.08,25.439,-0.112,-0.44,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":575,"transactions":9,"vwap":862},"2026-04-17",25.551,0.549,2.2,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":575,"transactions":9,"vwap":867},"2026-04-16",25.0020008,0.118,0.47,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":498,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-15",24.67,24.884,24.65,0.16,1500,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":575,"transactions":9,"vwap":879},"2026-04-14",24.844,0.384,1.57,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":575,"transactions":9,"vwap":884},"2026-04-13",24.46,0.165,0.68,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":875,"percent_change":134,"volume":575,"transactions":9,"vwap":889},"2026-04-10",24.295,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":575,"transactions":9,"vwap":892},"2026-04-09",24.135,-0.066,-0.27,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-08",24.22,23.68,24.201,1.35,5.91,800,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":811,"percent_change":906,"volume":575,"transactions":9,"vwap":905},"2026-04-07",22.851,-0.17,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":575,"transactions":9,"vwap":909},"2026-04-06",22.891,0.135,0.59,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":192,"volume":575,"transactions":9,"vwap":914},"2026-04-02",22.756,-0.206,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":325,"volume":575,"transactions":9,"vwap":918},"2026-04-01",22.962,0.122,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":575,"transactions":9,"vwap":922},"2026-03-31",22.84,0.568,2.55,{"date":926,"open":23,"high":23,"low":23,"close":23,"change":927,"percent_change":928,"volume":575,"transactions":9,"vwap":23},"2026-03-30",-0.247,-1.1,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":852,"volume":575,"transactions":9,"vwap":931},"2026-03-27",22.519,-0.119,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":575,"transactions":9,"vwap":935},"2026-03-26",22.638,-0.739,-3.16,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":575,"transactions":9,"vwap":940},"2026-03-25",23.377,0.26,1.12,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":575,"transactions":9,"vwap":945},"2026-03-24",23.117,-0.293,-1.25,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":750,"transactions":9,"vwap":951},"2026-03-23",23.5,23.41,0.529,2.31,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":853,"transactions":9,"vwap":957},"2026-03-20",23.030001,22.881,-0.898,-3.78,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":114,"volume":575,"transactions":9,"vwap":962},"2026-03-19",23.779,0.265,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":575,"transactions":9,"vwap":966},"2026-03-18",23.514,-0.437,-1.82,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":911,"volume":575,"transactions":9,"vwap":971},"2026-03-17",23.951,0.14,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":575,"transactions":9,"vwap":975},"2026-03-16",23.811,0.528,2.27,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":575,"transactions":9,"vwap":980},"2026-03-13",23.283,-0.098,-0.42,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":575,"transactions":9,"vwap":985},"2026-03-12",23.381,-0.696,-2.89,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":332,"volume":575,"transactions":9,"vwap":990},"2026-03-11",24.077,0.102,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":575,"transactions":9,"vwap":994},"2026-03-10",23.975,-0.211,-0.87,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":575,"transactions":9,"vwap":999},"2026-03-09",24.186,0.343,1.44,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":20,"volume":575,"transactions":9,"vwap":1005},"2026-03-06",23.8,23.843,0.303,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":761,"volume":1014,"transactions":9,"vwap":1012},"2026-03-05",23.82,24.24,23.4,23.54,-0.991,11100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1018},"2026-03-04",24.35,24.531,23.98,0.209,0.86,1100,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":575,"transactions":9,"vwap":1025},"2026-03-03",24.322,-1.208,-4.73,{"date":1029,"open":746,"high":746,"low":746,"close":746,"change":1030,"percent_change":1031,"volume":575,"transactions":9,"vwap":746},"2026-03-02",-0.215,-0.84,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":185,"volume":569,"transactions":9,"vwap":1036},"2026-02-27",25.74,25.76,25.745,-0.021,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":350,"volume":575,"transactions":9,"vwap":1040},"2026-02-26",25.766,-0.057,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":575,"transactions":9,"vwap":1044},"2026-02-25",25.823,0.395,1.55,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":575,"transactions":9,"vwap":1049},"2026-02-24",25.428,0.304,1.21,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":575,"transactions":9,"vwap":1054},"2026-02-23",25.124,-0.197,-0.78,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":575,"transactions":9,"vwap":1059},"2026-02-20",25.321,0.451,1.81,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":575,"transactions":9,"vwap":1064},"2026-02-19",24.87,-0.115,-0.46,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":575,"transactions":9,"vwap":1069},"2026-02-18",24.985,0.078,0.31,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":575,"transactions":9,"vwap":1074},"2026-02-17",24.907,-0.023,-0.09,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":109,"percent_change":811,"volume":575,"transactions":9,"vwap":1079},"2026-02-13",24.93,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":575,"transactions":9,"vwap":1082},"2026-02-12",24.94,-0.38,-1.5,{"date":1086,"open":849,"high":849,"low":849,"close":849,"change":1087,"percent_change":1088,"volume":575,"transactions":9,"vwap":849},"2026-02-11",0.588,2.38,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":575,"transactions":9,"vwap":1091},"2026-02-10",24.732,-0.039,-0.16,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":119,"percent_change":86,"volume":853,"transactions":9,"vwap":1097},"2026-02-09",24.3,24.771,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":575,"transactions":9,"vwap":1100},"2026-02-06",24.521,0.468,1.95,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":643,"volume":575,"transactions":9,"vwap":1105},"2026-02-05",24.052999,-0.185,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":575,"transactions":9,"vwap":1109},"2026-02-04",24.238,-0.228,-0.93,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":575,"transactions":9,"vwap":1114},"2026-02-03",24.466,0.164,0.67,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":617,"percent_change":703,"volume":575,"transactions":9,"vwap":1119},"2026-02-02",24.302,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":575,"transactions":9,"vwap":1122},"2026-01-30",24.112,-0.427,-1.74,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":575,"transactions":9,"vwap":1127},"2026-01-29",24.539,-0.005,-0.02,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":249,"percent_change":1133,"volume":575,"transactions":9,"vwap":1132},"2026-01-28",24.544,-0.28,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":35,"volume":575,"transactions":9,"vwap":1136},"2026-01-27",24.614,0.179,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":575,"transactions":9,"vwap":1141},"2026-01-26",24.452,24.435,0.065,0.27,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":782,"volume":575,"transactions":9,"vwap":1146},"2026-01-23",24.37,0.261,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":413,"volume":575,"transactions":9,"vwap":1150},"2026-01-22",24.109,0.047,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":575,"transactions":9,"vwap":1154},"2026-01-21",24.062,0.297,1.25,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":374,"percent_change":250,"volume":575,"transactions":9,"vwap":1159},"2026-01-20",23.765,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1093,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-01-16",23.825,-0.67,0,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1164,"transactions":9,"vwap":1167},"2026-01-15",23.985,0.143,0.6,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":575,"transactions":9,"vwap":1172},"2026-01-14",23.842,0.148,0.62,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1163,"volume":575,"transactions":9,"vwap":1177},"2026-01-13",23.694,-0.159,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":718,"percent_change":1182,"volume":575,"transactions":9,"vwap":1181},"2026-01-12",23.853,0.8,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":868,"percent_change":1186,"volume":575,"transactions":9,"vwap":1185},"2026-01-09",23.664,0.5,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":858,"percent_change":436,"volume":1164,"transactions":9,"vwap":1189},"2026-01-08",23.546,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":575,"transactions":9,"vwap":1192},"2026-01-07",23.658,-0.117,-0.49,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1169,"volume":1164,"transactions":9,"vwap":1197},"2026-01-06",23.775,0.141,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":836,"volume":575,"transactions":9,"vwap":1201},"2026-01-05",23.634,0.114,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":575,"transactions":9,"vwap":1205},"2026-01-02",23.52,0.439,1.9,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":374,"volume":575,"transactions":9,"vwap":1210},"2025-12-31",23.080999,-0.013,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":575,"transactions":9,"vwap":1214},"2025-12-30",23.094,0.119,0.52,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":575,"transactions":9,"vwap":1219},"2025-12-29",22.975,-0.157,-0.68,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":575,"transactions":9,"vwap":1224},"2025-12-26",23.132,0.147,0.64,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":811,"percent_change":906,"volume":575,"transactions":9,"vwap":1229},"2025-12-24",22.985,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":139,"volume":575,"transactions":9,"vwap":1232},"2025-12-23",23.025,0.073,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1164,"transactions":9,"vwap":1236},"2025-12-22",22.952,-0.053,-0.23,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1164,"transactions":9,"vwap":1241},"2025-12-19",23.0049992,-0.98,-4.09,{"date":1245,"open":1246,"high":1167,"low":1246,"close":1167,"change":1247,"percent_change":1248,"volume":762,"transactions":9,"vwap":1167},"2025-12-18",23.96,0.21,0.88,{"date":1250,"open":1197,"high":1197,"low":1197,"close":1197,"change":1251,"percent_change":1252,"volume":575,"transactions":9,"vwap":1197},"2025-12-17",-0.132,-0.55,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1164,"transactions":9,"vwap":1255},"2025-12-16",23.907,-0.32,-1.32,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":623,"volume":575,"transactions":9,"vwap":1260},"2025-12-15",24.227,0.019,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1164,"transactions":9,"vwap":1264},"2025-12-12",24.208,-0.336,-1.37,{"date":1268,"open":1132,"high":1132,"low":1132,"close":1132,"change":893,"percent_change":894,"volume":1164,"transactions":9,"vwap":1132},"2025-12-11",{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1021,"volume":1164,"transactions":9,"vwap":1271},"2025-12-10",24.61,0.211,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":303,"volume":1164,"transactions":9,"vwap":1275},"2025-12-09",24.399,-0.027,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":530,"volume":1164,"transactions":9,"vwap":1279},"2025-12-08",24.426,-0.225,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1272,"percent_change":1021,"volume":575,"transactions":9,"vwap":1283},"2025-12-05",24.651,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":941,"volume":618,"transactions":9,"vwap":1287},"2025-12-04",24.41,24.44,0.064,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":265,"volume":1164,"transactions":9,"vwap":1291},"2025-12-03",24.376,-0.086,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":149,"volume":575,"transactions":9,"vwap":1295},"2025-12-02",24.462,0.086,{"date":1298,"open":1291,"high":1291,"low":1291,"close":1291,"change":893,"percent_change":894,"volume":1164,"transactions":9,"vwap":1291},"2025-12-01",{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":393,"volume":1164,"transactions":9,"vwap":1301},"2025-11-28",24.442,0.123,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":588,"volume":575,"transactions":9,"vwap":1305},"2025-11-26",24.319,0.382,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1164,"transactions":9,"vwap":1309},"2025-11-25",23.937,0.233,0.98,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":325,"volume":1164,"transactions":9,"vwap":1314},"2025-11-24",23.704,0.126,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":419,"volume":1164,"transactions":9,"vwap":1318},"2025-11-21",23.578,0.13,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1164,"transactions":9,"vwap":1322},"2025-11-20",23.448,-0.443,-1.85,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1066,"volume":1164,"transactions":9,"vwap":1327},"2025-11-19",23.891,-0.111,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1164,"transactions":9,"vwap":1331},"2025-11-18",24.0020008,-0.283,-1.17,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":575,"transactions":9,"vwap":1336},"2025-11-17",24.285,-0.314,-1.28,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1216,"volume":575,"transactions":9,"vwap":1341},"2025-11-14",24.599,0.127,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":575,"transactions":9,"vwap":1345},"2025-11-13",24.472,-0.198,-0.8,{"date":1349,"open":874,"high":872,"low":1350,"close":872,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":872},"2025-11-12",24.64,-0.073,-0.3,2900,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1164,"transactions":9,"vwap":1356},"2025-11-11",24.743,0.109,0.44,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":575,"transactions":9,"vwap":1361},"2025-11-10",24.634,0.419,1.73,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":611,"volume":575,"transactions":9,"vwap":1366},"2025-11-07",24.215,-0.279,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":575,"transactions":9,"vwap":1370},"2025-11-06",24.494,0.027,0.11,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1020,"percent_change":1021,"volume":1164,"transactions":9,"vwap":1375},"2025-11-05",24.467,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":947,"volume":1164,"transactions":9,"vwap":1378},"2025-11-04",24.258,-0.307,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":517,"transactions":9,"vwap":1382},"2025-11-03",24.565,0.176,0.72,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":575,"transactions":9,"vwap":1387},"2025-10-31",24.389,0.025,0.1,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":575,"transactions":9,"vwap":1392},"2025-10-30",24.364,-0.233,-0.95,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1164,"transactions":9,"vwap":1397},"2025-10-29",24.597,0.042,0.17,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":575,"transactions":9,"vwap":1402},"2025-10-28",24.555,-0.084,-0.34,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":332,"volume":575,"transactions":9,"vwap":1407},"2025-10-27",24.639,0.106,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":575,"transactions":9,"vwap":1411},"2025-10-24",24.533,0.111,0.45,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":659,"volume":575,"transactions":9,"vwap":1416},"2025-10-23",24.422,0.112,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":575,"transactions":9,"vwap":1420},"2025-10-22",24.31,0.071,0.29,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":672,"percent_change":1238,"volume":575,"transactions":9,"vwap":1425},"2025-10-21",24.239,{"date":1427,"open":889,"high":889,"low":889,"close":889,"change":1428,"percent_change":86,"volume":575,"transactions":9,"vwap":889},"2025-10-20",0.246,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":374,"percent_change":250,"volume":575,"transactions":9,"vwap":1431},"2025-10-17",24.049,{"date":1433,"open":1150,"high":1150,"low":1150,"close":1150,"change":1434,"percent_change":734,"volume":1164,"transactions":9,"vwap":1150},"2025-10-16",0.213,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1164,"transactions":9,"vwap":1437},"2025-10-15",23.896,0.396,1.69,{"date":1441,"open":950,"high":950,"low":950,"close":950,"change":350,"percent_change":1111,"volume":1164,"transactions":9,"vwap":950},"2025-10-14",{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":575,"transactions":9,"vwap":1444},"2025-10-13",23.72,0.591,2.56,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":575,"transactions":9,"vwap":1449},"2025-10-10",23.129,-0.824,-3.44,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":1164,"transactions":9,"vwap":1454},"2025-10-09",23.953,-0.172,-0.71,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1164,"transactions":9,"vwap":1459},"2025-10-08",24.125,0.167,0.7,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1164,"transactions":9,"vwap":1464},"2025-10-07",23.958,-0.209,-0.86,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":119,"volume":575,"transactions":9,"vwap":1469},"2025-10-06",24.167,0.061,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":941,"volume":1164,"transactions":9,"vwap":1473},"2025-10-03",24.106,0.063,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":356,"percent_change":623,"volume":1164,"transactions":9,"vwap":1477},"2025-10-02",24.042999,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":362,"volume":1164,"transactions":9,"vwap":1480},"2025-10-01",24.023001,0.089,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1202,"percent_change":836,"volume":575,"transactions":9,"vwap":1484},"2025-09-30",23.934,{"date":1486,"open":1009,"high":1009,"low":1009,"close":1009,"change":1487,"percent_change":144,"volume":1164,"transactions":9,"vwap":1009},"2025-09-29",0.09,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":575,"transactions":9,"vwap":1490},"2025-09-26",23.73,-0.108,-0.45,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-09-25",23.855,23.838,-0.102,-0.43,700,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":575,"transactions":9,"vwap":1502},"2025-09-24",23.94,-0.028,-0.12,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1164,"transactions":9,"vwap":1507},"2025-09-23",23.968,-0.099,-0.41,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1351,"percent_change":1352,"volume":575,"transactions":9,"vwap":1512},"2025-09-22",24.066999,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":575,"transactions":9,"vwap":1515},"2025-09-19",24.14,-0.141,-0.58,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1076,"percent_change":1521,"volume":575,"transactions":9,"vwap":1520},"2025-09-18",24.281,-0.37,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":574,"volume":575,"transactions":9,"vwap":1524},"2025-09-17",24.371,0.081,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":575,"transactions":9,"vwap":1528},"2025-09-16",24.29,0.099,0.41,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1487,"volume":575,"transactions":9,"vwap":1533},"2025-09-15",24.191,0.021,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1498,"volume":575,"transactions":9,"vwap":1537},"2025-09-12",24.17,-0.104,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":20,"volume":575,"transactions":9,"vwap":1541},"2025-09-11",24.274,0.309,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":104,"percent_change":119,"volume":1164,"transactions":9,"vwap":1545},"2025-09-10",23.965,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":455,"percent_change":1319,"volume":575,"transactions":9,"vwap":1548},"2025-09-09",23.905,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1358,"volume":1164,"transactions":9,"vwap":1551},"2025-09-08",23.875,0.104,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":846,"volume":575,"transactions":9,"vwap":1555},"2025-09-05",23.771,0.351,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":593,"volume":575,"transactions":9,"vwap":1559},"2025-09-04",23.42,-0.035,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1164,"transactions":9,"vwap":1563},"2025-09-03",23.455,0.215,0.93,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1128,"percent_change":1129,"volume":575,"transactions":9,"vwap":1568},"2025-09-02",23.24,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":250,"percent_change":1572,"volume":575,"transactions":9,"vwap":1571},"2025-08-29",23.245,-1.06,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":575,"transactions":9,"vwap":1575},"2025-08-28",23.495,0.268,1.15,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1111,"volume":1164,"transactions":9,"vwap":1580},"2025-08-27",23.227,-0.219,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":575,"transactions":9,"vwap":1584},"2025-08-26",23.446,-0.044,-0.19,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1585,"percent_change":1586,"volume":1164,"transactions":9,"vwap":1589},"2025-08-25",23.49,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1164,"transactions":9,"vwap":1592},"2025-08-22",23.534,0.379,1.64,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":858,"percent_change":1598,"volume":1164,"transactions":9,"vwap":1597},"2025-08-21",23.155,-0.48,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":858,"percent_change":1598,"volume":1164,"transactions":9,"vwap":1601},"2025-08-20",23.267,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1164,"transactions":9,"vwap":1604},"2025-08-19",23.379,-0.148,-0.63,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":99,"volume":1164,"transactions":9,"vwap":1609},"2025-08-18",23.527,0.236,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1319,"volume":575,"transactions":9,"vwap":1613},"2025-08-15",23.291,0.031,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":199,"percent_change":1618,"volume":1164,"transactions":9,"vwap":1617},"2025-08-14",23.26,-0.85,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1116,"volume":575,"transactions":9,"vwap":1621},"2025-08-13",23.46,0.157,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1594,"volume":575,"transactions":9,"vwap":1625},"2025-08-12",23.303,0.377,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1163,"volume":575,"transactions":9,"vwap":1629},"2025-08-11",22.926,-0.154,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":449,"volume":575,"transactions":9,"vwap":1633},"2025-08-08",23.08,-0.031,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1151,"percent_change":413,"volume":575,"transactions":9,"vwap":1637},"2025-08-07",23.111,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":265,"volume":575,"transactions":9,"vwap":1640},"2025-08-06",23.063999,-0.081,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":772,"volume":1164,"transactions":9,"vwap":1644},"2025-08-05",23.145,0.252,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1645,"percent_change":1649,"volume":575,"transactions":9,"vwap":1648},"2025-08-04",22.893,1.11,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1093,"volume":575,"transactions":9,"vwap":1653},"2025-08-01",22.76,22.641,-0.036,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":575,"transactions":9,"vwap":1657},"2025-07-31",22.677,-0.188,-0.82,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":1618,"volume":575,"transactions":9,"vwap":1662},"2025-07-30",22.865,-0.195,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":811,"percent_change":906,"volume":1669,"transactions":9,"vwap":1668},"2025-07-29",23.13,23.15,23.059999,2600,{"date":1671,"open":1672,"high":1673,"low":922,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-07-28",23.11,23.19,23.1,-0.26,-1.11,42900,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":575,"transactions":9,"vwap":1680},"2025-07-25",23.36,0.002,0.01,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1076,"volume":575,"transactions":9,"vwap":1685},"2025-07-24",23.358,-0.022,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1311,"volume":1164,"transactions":9,"vwap":1689},"2025-07-23",23.38,0.227,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":350,"volume":1164,"transactions":9,"vwap":1693},"2025-07-22",23.153,-0.052,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1412,"percent_change":836,"volume":575,"transactions":9,"vwap":1697},"2025-07-21",23.205,{"date":1699,"open":1214,"high":1214,"low":1214,"close":1214,"change":1700,"percent_change":1404,"volume":575,"transactions":9,"vwap":1214},"2025-07-18",-0.079,{"date":1702,"open":1633,"high":1703,"low":1633,"close":1703,"change":1704,"percent_change":1705,"volume":853,"transactions":9,"vwap":1703},"2025-07-17",23.173,0.133,0.58,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1421,"percent_change":1071,"volume":1164,"transactions":9,"vwap":1708},"2025-07-16",23.040001,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":766,"volume":575,"transactions":9,"vwap":1711},"2025-07-15",22.969,0.082,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":455,"volume":575,"transactions":9,"vwap":1715},"2025-07-14",22.887,0.006,{"date":1718,"open":957,"high":957,"low":957,"close":957,"change":1719,"percent_change":1083,"volume":575,"transactions":9,"vwap":957},"2025-07-11",-0.087,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1215,"percent_change":1216,"volume":575,"transactions":9,"vwap":1722},"2025-07-10",22.968,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":498,"percent_change":1726,"volume":575,"transactions":9,"vwap":1725},"2025-07-09",22.849,0.18,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":473,"volume":1164,"transactions":9,"vwap":1729},"2025-07-08",22.809,0.174,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":504,"volume":1164,"transactions":9,"vwap":1733},"2025-07-07",22.635,-0.297,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1470,"percent_change":1143,"volume":517,"transactions":9,"vwap":1737},"2025-07-03",22.932,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":886,"volume":575,"transactions":9,"vwap":1740},"2025-07-02",22.871,0.155,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1371,"percent_change":380,"volume":1164,"transactions":9,"vwap":1744},"2025-07-01",22.716,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":659,"volume":575,"transactions":9,"vwap":1747},"2025-06-30",22.689,0.105,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1716,"percent_change":455,"volume":1164,"transactions":9,"vwap":1751},"2025-06-27",22.584,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1704,"percent_change":911,"volume":575,"transactions":9,"vwap":1754},"2025-06-26",22.578,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1399,"volume":575,"transactions":9,"vwap":1757},"2025-06-25",22.445,0.037,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1164,"transactions":9,"vwap":1761},"2025-06-24",22.408,0.548,2.51,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":573,"percent_change":124,"volume":575,"transactions":9,"vwap":1766},"2025-06-23",21.86,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1164,"transactions":9,"vwap":1769},"2025-06-20",21.772,-0.088,-0.4,{"date":1773,"open":1766,"high":1766,"low":1766,"close":1766,"change":1398,"percent_change":617,"volume":1164,"transactions":9,"vwap":1766},"2025-06-18",{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1257,"volume":575,"transactions":9,"vwap":1776},"2025-06-17",21.818,-0.292,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":579,"percent_change":1781,"volume":1164,"transactions":9,"vwap":1780},"2025-06-16",22.11,1.04,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":575,"transactions":9,"vwap":1784},"2025-06-13",21.882,-0.393,-1.76,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":449,"volume":575,"transactions":9,"vwap":1789},"2025-06-12",22.275,-0.029,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1169,"volume":1164,"transactions":9,"vwap":1793},"2025-06-11",22.304,0.134,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":235,"percent_change":139,"volume":1164,"transactions":9,"vwap":1797},"2025-06-10",22.17,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1730,"percent_change":703,"volume":1164,"transactions":9,"vwap":1800},"2025-06-09",22.1,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":575,"transactions":9,"vwap":1803},"2025-06-06",21.926,0.052,0.24,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1233,"percent_change":574,"volume":575,"transactions":9,"vwap":1809},"2025-06-05",21.968,21.874,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1383,"percent_change":1813,"volume":575,"transactions":9,"vwap":1812},"2025-06-04",21.801,0.81,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1705,"volume":1164,"transactions":9,"vwap":1816},"2025-06-03",21.625,0.124,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":575,"transactions":9,"vwap":1820},"2025-06-02",21.501,0.083,0.39,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":947,"volume":575,"transactions":9,"vwap":1825},"2025-05-30",21.418,-0.271,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":573,"percent_change":1530,"volume":575,"transactions":9,"vwap":1829},"2025-05-29",21.689,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1700,"percent_change":1833,"volume":575,"transactions":9,"vwap":1832},"2025-05-28",21.601,-0.36,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1681,"percent_change":1682,"volume":1164,"transactions":9,"vwap":1836},"2025-05-27",21.68,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":412,"percent_change":941,"volume":575,"transactions":9,"vwap":1839},"2025-05-23",21.678,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":575,"transactions":9,"vwap":1842},"2025-05-22",21.621,-0.164,-0.75,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":592,"percent_change":1586,"volume":1164,"transactions":9,"vwap":1847},"2025-05-21",21.785,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":811,"volume":575,"transactions":9,"vwap":1850},"2025-05-20",21.826,-0.008,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":104,"volume":575,"transactions":9,"vwap":1854},"2025-05-19",21.834,0.013,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":575,"transactions":9,"vwap":1858},"2025-05-16",21.821,0.033,0.15,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":575,"transactions":9,"vwap":1863},"2025-05-15",21.788,-0.007,-0.03,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":869,"volume":575,"transactions":9,"vwap":1868},"2025-05-14",21.795,0.101,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1422,"volume":575,"transactions":9,"vwap":1872},"2025-05-13",21.694,0.062,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1164,"transactions":9,"vwap":1876},"2025-05-12",21.632,0.443,2.09,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1712,"percent_change":1822,"volume":1164,"transactions":9,"vwap":1881},"2025-05-09",21.189,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1700,"percent_change":1521,"volume":1164,"transactions":9,"vwap":1884},"2025-05-08",21.107,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":575,"transactions":9,"vwap":1887},"2025-05-07",21.186,-0.239,-1.12,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1844,"volume":575,"transactions":9,"vwap":1892},"2025-05-06",21.425,-0.161,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-05-05",21.59,21.6,21.586,0.311,1.46,1900,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1164,"transactions":9,"vwap":1904},"2025-05-02",21.275,0.575,2.78,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1504,"volume":1164,"transactions":9,"vwap":1909},"2025-05-01",20.7,-0.025,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":374,"volume":1164,"transactions":9,"vwap":1913},"2025-04-30",20.725,-0.012,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1821,"percent_change":124,"volume":1164,"transactions":9,"vwap":1917},"2025-04-29",20.737,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1143,"volume":1164,"transactions":9,"vwap":1920},"2025-04-28",20.654,0.055,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1521,"volume":575,"transactions":9,"vwap":1924},"2025-04-25",20.599,-0.076,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1247,"percent_change":1929,"volume":1164,"transactions":9,"vwap":1928},"2025-04-24",20.675,1.03,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1649,"volume":1164,"transactions":9,"vwap":1932},"2025-04-23",20.465,0.225,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":1164,"percent_change":1164,"volume":1164,"transactions":9,"vwap":173}]