[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPAI":3,"homepage-market-summary":24,"stock-historical-EPAI":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EPAI","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 AI Inflection Strategy ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},28.81,28.79,28.1973,0.6127,2.17,922.524,31.74,19.764,1780.8214548232322,75.5,198,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":173},1000,{"period_high":19,"period_low":20,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},1781,352602.648055,45.77,"2025-12-18",[174,177,185,193,201,209,216,224,231,238,247,256,265,274,282,291,299,307,316,324,332,341,349,359,365,372,380,387,394,402,410,419,427,436,444,451,459,467,476,485,496,504,512,519,526,536,545,555,564,572,582,591,600,608,616,625,632,640,647,654,660,666,673,680,686,691,698,704,710,717,724,732,739,746,753,757,764,771,776,782,789,795,801,807,811,819,825,832,838,843,849,856,863,869,874,879,885,890,895,902,908,916,925,933,940,949,957,963,970,975,980,985,991,998,1005,1013,1019,1025,1030,1035,1039,1043,1048,1055,1061,1068,1072,1076,1080,1085,1090,1095,1100,1104,1109,1113,1118,1122,1129,1133,1137,1142,1148,1152,1157,1163,1169,1174,1182,1189,1196,1203,1211,1218,1224,1230,1235,1242,1249,1257,1263,1268,1273,1278,1281,1287,1292,1298,1303,1310,1315,1321,1329,1334,1339,1345,1351,1359,1366,1370,1375,1382,1386,1392,1397,1402,1406,1411,1416,1421,1426,1432,1437,1442,1447,1452,1456,1461],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":175,"vwap":176},31,28.764,{"date":178,"open":179,"high":15,"low":179,"close":15,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",27.82,0.4941,1.78,226.741113,21,28.0404,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",27.7032,-0.027,-0.1,228.8735,26,27.6939,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":183,"vwap":200},"2026-09-29",27.68,27.7302,0.3234,1.18,160.8445,27.7219,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",27.4068,-0.1397,-0.51,91.7205,19,27.3457,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":207,"vwap":215},"2026-09-25",27.5465,0.1846,0.67,20.3485,27.5768,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",27.3619,-0.0623,-0.23,83.8085,20,27.1513,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":183,"vwap":230},"2026-09-23",27.4242,-0.1884,-0.68,31.956,27.4476,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":59,"vwap":237},"2026-09-22",27.6126,0.5115,1.89,227.644191,27.4538,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-21",26.64,27.1011,0.6904,2.61,2296.29,42,26.9209,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-18",26.21,26.4107,0.4759,1.83,719.058,32,26.193,{"date":257,"open":258,"high":191,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",25.9,25.9348,0.3724,1.46,3646.92,47,25.9563,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-16",25.7,25.5624,0.1316,0.52,207.92,22,25.7577,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":191,"vwap":281},"2026-09-15",25.56,25.4308,-0.0784,-0.31,226.9593,25.4944,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-14",25.73,25.5092,-1.4171,-5.26,1818.615,41,25.6867,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",26.9263,0.5878,2.23,152.507493,23,26.8889,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",26.3385,-0.5303,-1.97,149.784719,24,26.3121,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":254,"vwap":315},"2026-09-09",26.89,26.865,26.8688,-0.2522,-0.93,1190.569515,26.8745,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",27.121,0.4273,1.6,360.6712,33,27.1258,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":191,"vwap":331},"2026-09-04",26.57,26.6937,0.475,1.81,228.5952,26.5587,{"date":333,"open":334,"high":335,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-03",25.88,26.2187,0.2823,1.09,397.2982,28,25.9785,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-02",25.9364,0.0664,0.26,435.4201,39,25.8457,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",25.82,25.87,25.7611,-0.5166,-1.96,2002.6952,29,25.8343,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":205,"volume":363,"transactions":357,"vwap":364},"2026-08-31",26.3866,-0.1346,276.6952,26.3954,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":191,"vwap":371},"2026-08-28",26.5212,-0.8372,-3.06,320.6952,26.8975,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":191,"vwap":379},"2026-08-27",27.38,27.3584,0.3257,1.2,516.7552,27.3369,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":191,"vwap":386},"2026-08-26",27.0327,0.3295,1.23,276.7252,26.9492,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":222,"vwap":393},"2026-08-25",26.7032,0.0768,0.29,48.6952,26.8043,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":339,"vwap":401},"2026-08-24",26.35,26.6264,-0.4983,-1.84,345.7515,26.4466,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",27.1247,-0.0062,-0.02,54.9618,16,27.066,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",27.13,27.1309,-0.1075,-0.39,756.0122,18,27.1295,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":297,"vwap":426},"2026-08-19",27.29,27.2384,-0.6239,-2.24,367.8292,27.2861,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":322,"vwap":435},"2026-08-18",27.85,27.8623,27.7,-1.3438,-4.6,848.6952,27.8047,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":191,"vwap":443},"2026-08-17",29.1,29.2061,0.4269,1.48,308.9201,29.1513,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":59,"vwap":450},"2026-08-14",28.7792,0.1178,0.41,126.6952,28.7331,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":189,"volume":457,"transactions":357,"vwap":458},"2026-08-13",28.6815,29.03,28.6614,-0.0286,1136.6952,28.8598,{"date":460,"open":13,"high":13,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-12",28.69,0.5741,2.04,3561.6952,48,28.7421,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":59,"vwap":475},"2026-08-11",28.31,28.02,28.1159,0.4877,1.77,1338.6952,28.0589,{"date":477,"open":429,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",27.87,27.6282,-0.2796,-1,3993.6952,44,28.0259,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",27.98,27.99,27.9,27.9078,0.4297,1.56,5936.877513,66,27.9731,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":406,"volume":502,"transactions":245,"vwap":503},"2026-08-06",27.54,27.58,27.4781,-0.0056,506.575181,27.6077,{"date":505,"open":431,"high":431,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-05",27.4837,-0.1458,-0.53,530.8052,37,27.6658,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":408,"vwap":518},"2026-08-04",27.6295,1.129,4.26,31.713336,27.2682,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":207,"vwap":525},"2026-08-03",26.5005,0.4475,1.72,32.7972,26.1634,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-31",26.1201,26.16,26.053,0.2347,0.91,744.0012,14,26.1433,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",23.7,25.8183,1.5725,6.49,2064.7732,30,25.5433,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",24.33,24.5649,24.2458,-1.0977,-4.33,2078.8591,45,24.5252,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":254,"vwap":563},"2026-07-28",25.15,25.3435,25.14,-1.0469,-3.97,637.6681,25.1208,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":339,"vwap":571},"2026-07-27",26.01,26.3904,-0.4205,-1.57,503.8549,26.112,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-24",27.34,26.78,26.8109,-0.721,-2.62,434.487996,27,27.0457,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":357,"vwap":590},"2026-07-23",27.69,27.36,27.5319,0.0913,0.33,586.4659,27.5484,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",27.62,27.4406,-0.1664,-0.6,703.259147,34,27.5652,{"date":601,"open":602,"high":593,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":543,"vwap":607},"2026-07-21",27.375,27.607,0.956,3.59,367.921402,27.5187,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":297,"vwap":615},"2026-07-20",26.68,26.651,-0.1027,-0.38,163.736218,26.7659,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":622,"volume":623,"transactions":254,"vwap":624},"2026-07-17",26.195,26.7537,26.19,-0.3016,-1.11,4200.2539,26.2333,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":183,"vwap":631},"2026-07-16",27.0553,-0.7685,-2.76,106.39387,27.0069,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-15",27.8238,-0.364,-1.29,17.0689,13,27.9442,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":417,"vwap":646},"2026-07-14",28.1878,0.5311,1.92,101.411161,28.1553,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":191,"vwap":653},"2026-07-13",27.6567,-0.8453,-2.97,146.7479,27.9744,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-10",28.502,-0.102,-0.36,100,{"date":661,"open":357,"high":357,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-09",28.604,0.708,2.54,1300,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-08",27.44,27.896,0.373,1.36,500,{"date":674,"open":668,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":675},"2026-07-07",27.523,27.09,-1.149,-4.01,600,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-06",28.672,0.293,1.03,200,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":685,"transactions":9,"vwap":688},"2026-07-02",28.379,-1.739,-5.77,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-01",30.77,30.118,-1.622,-5.11,2200,{"date":699,"open":700,"high":19,"low":700,"close":19,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":19},"2026-06-30",31.18,1.04,3.39,2600,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":685,"transactions":9,"vwap":707},"2026-06-29",30.6,30.7,1.181,4,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-26",29.95,29.519,-1.276,-4.14,300,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-25",30.12,30.795,1.058,3.56,1100,{"date":725,"open":543,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-24",30.01,29.55,29.737,0.057,0.19,1500,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":167,"transactions":9,"vwap":736},"2026-06-23",29.65,29.96,29.68,-1.471,-4.72,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-22",30.86,31.151,0.763,2.51,900,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":679,"transactions":9,"vwap":749},"2026-06-18",30.255,30.388,30.23,1.043,3.55,{"date":754,"open":735,"high":735,"low":755,"close":755,"change":756,"percent_change":136,"volume":685,"transactions":9,"vwap":755},"2026-06-17",29.345,0.095,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":745,"transactions":9,"vwap":761},"2026-06-16",30.07,30.18,29.25,-0.777,-2.59,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":731,"transactions":9,"vwap":768},"2026-06-15",30.22,29.91,30.027,0.817,2.8,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":659,"transactions":9,"vwap":773},"2026-06-12",29.21,0.442,1.54,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":685,"transactions":9,"vwap":779},"2026-06-11",28.39,28.768,1.487,5.45,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":665,"transactions":9,"vwap":786},"2026-06-10",27.35,27.355,27.281,-0.827,-2.94,{"date":790,"open":791,"high":791,"low":487,"close":792,"change":793,"percent_change":794,"volume":665,"transactions":9,"vwap":792},"2026-06-09",29.08,28.108,-0.182,-0.64,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":665,"transactions":9,"vwap":798},"2026-06-08",28.46,28.29,0.527,1.9,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":167,"transactions":9,"vwap":804},"2026-06-05",28.73,27.763,-1.694,-5.75,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":101,"volume":685,"transactions":9,"vwap":809},"2026-06-04",29.457,0.018,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-03",29.33,29.51,29.439,0.247,0.85,1200,{"date":820,"open":821,"high":822,"low":803,"close":822,"change":684,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-02",28.88,29.192,3.66,1600,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-01",27.845,28.162,0.086,0.31,1400,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":716,"transactions":9,"vwap":835},"2026-05-29",28.21,28.076,-0.16,-0.57,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":659,"transactions":9,"vwap":840},"2026-05-28",28.236,-0.018,-0.06,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":848,"volume":716,"transactions":9,"vwap":846},"2026-05-27",28.09,28.254,-0.226,-0.79,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-26",28.52,28.48,0.825,2.98,1800,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":665,"transactions":9,"vwap":860},"2026-05-22",27.67,27.78,27.655,0.385,1.41,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":716,"transactions":9,"vwap":866},"2026-05-21",27.01,27.27,0.241,0.89,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":659,"transactions":9,"vwap":871},"2026-05-20",27.028999,0.704,2.67,{"date":875,"open":249,"high":876,"low":249,"close":876,"change":877,"percent_change":878,"volume":685,"transactions":9,"vwap":876},"2026-05-19",26.325,-0.326,-1.22,{"date":880,"open":881,"high":881,"low":882,"close":611,"change":883,"percent_change":884,"volume":831,"transactions":9,"vwap":611},"2026-05-18",26.85,26.61,-0.875,-3.18,{"date":886,"open":431,"high":431,"low":887,"close":887,"change":888,"percent_change":889,"volume":731,"transactions":9,"vwap":887},"2026-05-15",27.526,-0.784,-2.77,{"date":891,"open":892,"high":469,"low":892,"close":469,"change":893,"percent_change":894,"volume":716,"transactions":9,"vwap":469},"2026-05-14",28.26,0.062,0.22,{"date":896,"open":897,"high":469,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-13",27.92,28.248,0.168,0.6,700,{"date":903,"open":179,"high":904,"low":905,"close":904,"change":906,"percent_change":907,"volume":745,"transactions":9,"vwap":904},"2026-05-12",28.08,27.72,-0.611,-2.13,{"date":909,"open":851,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-11",28.72,28.41,28.691,0.372,1.31,5700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-08",28.33,28.43,28.306,28.319,0.357,1.28,1700,{"date":926,"open":798,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-07",28.45,27.89,27.962,-0.814,-2.83,3200,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":915,"transactions":9,"vwap":936},"2026-05-06",28.61,28.776,28.07,1.084,3.91,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-05",27.48,27.77,27.45,27.692,0.79,2.94,4600,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-04",27.17,26.82,26.902,-0.095,-0.35,4100,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":893,"percent_change":962,"volume":672,"transactions":9,"vwap":961},"2026-05-01",27.18,26.99,26.997,0.23,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-30",26.84,26.935,0.748,2.86,800,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":685,"transactions":9,"vwap":972},"2026-04-29",26.187,-0.212,-0.8,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":659,"transactions":9,"vwap":977},"2026-04-28",26.399,-0.783,-2.88,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":659,"transactions":9,"vwap":982},"2026-04-27",27.182,-0.265,-0.97,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":685,"transactions":9,"vwap":988},"2026-04-24",27.63,27.447,0.578,2.15,{"date":992,"open":993,"high":993,"low":952,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-23",27.07,26.869,0.144,0.54,400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":1004,"volume":685,"transactions":9,"vwap":1001},"2026-04-22",26.65,26.725,26.59,0.404,1.53,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-21",26.38,26.52,26.321,-0.064,-0.24,2900,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":723,"transactions":9,"vwap":1016},"2026-04-20",26.44,26.385,0.178,0.68,{"date":1020,"open":1021,"high":249,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":716,"transactions":9,"vwap":1022},"2026-04-17",25.865,26.207,0.775,3.05,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":659,"transactions":9,"vwap":1027},"2026-04-16",25.432,-0.032,-0.13,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":659,"transactions":9,"vwap":1032},"2026-04-15",25.464,-0.215,-0.84,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":900,"volume":659,"transactions":9,"vwap":1037},"2026-04-14",25.679,0.154,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":861,"percent_change":1004,"volume":167,"transactions":9,"vwap":1042},"2026-04-13",25.48,25.525,{"date":1044,"open":1045,"high":1045,"low":559,"close":559,"change":1046,"percent_change":1047,"volume":731,"transactions":9,"vwap":559},"2026-04-10",25.2,0.115,0.46,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":685,"transactions":9,"vwap":1052},"2026-04-09",24.955,25.040001,25.025,0.386,1.57,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":659,"transactions":9,"vwap":1058},"2026-04-08",24.58,24.639,1.348,5.79,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":1067,"volume":997,"transactions":9,"vwap":1064},"2026-04-07",23.18,23.291,23.17,0.15,0.65,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":730,"volume":659,"transactions":9,"vwap":1070},"2026-04-06",23.141,0.043,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":106,"percent_change":1075,"volume":659,"transactions":9,"vwap":1074},"2026-04-02",23.098,-0.04,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":900,"percent_change":873,"volume":745,"transactions":9,"vwap":1079},"2026-04-01",23.24,23.108,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":659,"transactions":9,"vwap":1082},"2026-03-31",22.508,1.013,4.71,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":659,"transactions":9,"vwap":1087},"2026-03-30",21.495,-0.695,-3.13,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":685,"transactions":9,"vwap":1092},"2026-03-27",22.19,-0.223,-0.99,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":659,"transactions":9,"vwap":1097},"2026-03-26",22.413,-1.034,-4.41,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1017,"percent_change":1103,"volume":659,"transactions":9,"vwap":1102},"2026-03-25",23.447,0.76,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":659,"transactions":9,"vwap":1106},"2026-03-24",23.269,0.563,2.48,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1108,"volume":659,"transactions":9,"vwap":1111},"2026-03-23",22.706,0.55,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":659,"transactions":9,"vwap":1115},"2026-03-20",22.156,-0.652,-2.86,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":962,"percent_change":83,"volume":672,"transactions":9,"vwap":1121},"2026-03-19",22.56,22.808,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":679,"transactions":9,"vwap":1126},"2026-03-18",22.72,22.87,22.578,-0.118,-0.52,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":867,"percent_change":1132,"volume":659,"transactions":9,"vwap":1131},"2026-03-17",22.696,1.07,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":492,"volume":659,"transactions":9,"vwap":1135},"2026-03-16",22.455,0.344,{"date":1138,"open":1092,"high":1092,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":167,"transactions":9,"vwap":1139},"2026-03-13",22.111,-0.021,-0.09,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":969,"transactions":9,"vwap":1145},"2026-03-12",22.32,22.132,-0.661,-2.9,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1047,"volume":659,"transactions":9,"vwap":1150},"2026-03-11",22.793,0.104,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":659,"transactions":9,"vwap":1154},"2026-03-10",22.689,0.016,0.07,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":685,"transactions":9,"vwap":1160},"2026-03-09",21.72,22.673,0.651,2.96,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":745,"transactions":9,"vwap":1166},"2026-03-06",22.405,22.021999,-0.873,-3.81,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":659,"transactions":9,"vwap":1171},"2026-03-05",22.895,-0.462,-1.98,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":697,"transactions":9,"vwap":1179},"2026-03-04",23.28,23.4,23.25,23.357,0.259,1.12,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1074,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1074},"2026-03-03",22.89,23.305,-0.797,-3.34,3900,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":391,"volume":1195,"transactions":9,"vwap":1193},"2026-03-02",23.95,23.85,23.895,0.069,2300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":228,"volume":1202,"transactions":9,"vwap":1199},"2026-02-27",23.655,23.826,23.58,-0.162,2500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1206},"2026-02-26",23.8,23.988,23.75,-0.524,-2.14,4800,{"date":1212,"open":1213,"high":1057,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":948,"transactions":9,"vwap":1215},"2026-02-25",24.41,24.4,24.512,0.444,1.84,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":924,"transactions":9,"vwap":1221},"2026-02-24",24.138,24.068001,0.565,2.4,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":716,"transactions":9,"vwap":1227},"2026-02-23",23.441,23.503,-0.273,-1.15,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":198,"volume":716,"transactions":9,"vwap":1233},"2026-02-20",23.72,23.776,0.277,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":962,"volume":1241,"transactions":9,"vwap":1239},"2026-02-19",23.46,23.54,23.499,0.054,4500,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":997,"transactions":9,"vwap":1246},"2026-02-18",23.33,23.73,23.445,0.193,0.83,{"date":1250,"open":1178,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-17",23.42,23.187,23.252,-0.059,-0.25,4200,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":745,"transactions":9,"vwap":1260},"2026-02-13",23.31,23.311,0.303,1.32,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":931,"volume":672,"transactions":9,"vwap":1266},"2026-02-12",23.55,23.0079994,-0.671,{"date":1269,"open":1238,"high":1270,"low":1238,"close":1270,"change":1271,"percent_change":644,"volume":1272,"transactions":9,"vwap":1270},"2026-02-11",23.679,0.447,1900,{"date":1274,"open":1275,"high":1177,"low":1276,"close":1276,"change":1277,"percent_change":1011,"volume":831,"transactions":9,"vwap":1276},"2026-02-10",23.289,23.232,-0.057,{"date":1279,"open":297,"high":1244,"low":297,"close":1275,"change":121,"percent_change":1280,"volume":665,"transactions":9,"vwap":1275},"2026-02-09",1.75,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":901,"transactions":9,"vwap":1284},"2026-02-06",22.49,22.889,1.213,5.6,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":836,"volume":167,"transactions":9,"vwap":1290},"2026-02-05",21.86,21.676,-0.035,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":685,"transactions":9,"vwap":1295},"2026-02-04",21.44,21.711,-0.557,-2.5,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1033,"percent_change":1302,"volume":672,"transactions":9,"vwap":1301},"2026-02-03",22.35,22.268,-0.96,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":818,"transactions":9,"vwap":1307},"2026-02-02",22.3,22.57,22.483,0.331,1.49,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1208,"percent_change":1314,"volume":997,"transactions":9,"vwap":1313},"2026-01-30",22.51,22.152,-2.31,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":716,"transactions":9,"vwap":1318},"2026-01-29",22.615,22.676,0.001,0,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-28",22.79,22.8,22.675,0.045,0.2,2400,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":261,"volume":672,"transactions":9,"vwap":1332},"2026-01-27",22.67,22.63,0.325,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":659,"transactions":9,"vwap":1336},"2026-01-26",22.305,0.191,0.86,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1011,"percent_change":1344,"volume":969,"transactions":9,"vwap":1343},"2026-01-23",22.17,22.09,22.114,-1.07,{"date":1346,"open":1300,"high":1347,"low":1300,"close":1348,"change":1349,"percent_change":1350,"volume":716,"transactions":9,"vwap":1348},"2026-01-22",22.36,22.354,-0.099,-0.44,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":167,"transactions":9,"vwap":1356},"2026-01-21",22.392,22.46,22.12,22.453,0.491,2.24,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":831,"transactions":9,"vwap":1363},"2026-01-20",21.91,21.99,21.962,-0.275,-1.24,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":53,"volume":659,"transactions":9,"vwap":1368},"2026-01-16",22.237,0.261,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":659,"transactions":9,"vwap":1372},"2026-01-15",21.976,0.511,2.38,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":716,"transactions":9,"vwap":1379},"2026-01-14",21.61,21.41,21.465,-0.142,-0.66,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1112,"volume":659,"transactions":9,"vwap":1384},"2026-01-13",21.607,0.119,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":679,"transactions":9,"vwap":1389},"2026-01-12",21.37,21.488,0.248,1.17,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":181,"volume":685,"transactions":9,"vwap":1395},"2026-01-09",21.231,21.24,0.371,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":659,"transactions":9,"vwap":1399},"2026-01-08",20.869,-0.289,-1.37,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1229,"volume":659,"transactions":9,"vwap":1404},"2026-01-07",21.158,-0.247,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":448,"percent_change":1410,"volume":659,"transactions":9,"vwap":1409},"2026-01-06",20.235,21.405,1.95,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":659,"transactions":9,"vwap":1413},"2026-01-05",20.995,0.415,2.02,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":659,"transactions":9,"vwap":1418},"2026-01-02",20.58,0.646,3.24,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":659,"transactions":9,"vwap":1423},"2025-12-31",19.934,-0.225,-1.12,{"date":1427,"open":1408,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":716,"transactions":9,"vwap":1429},"2025-12-30",20.25,20.159,-0.066,-0.33,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":659,"transactions":9,"vwap":1434},"2025-12-29",20.225,-0.11,-0.54,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":659,"transactions":9,"vwap":1439},"2025-12-26",20.335,0.005,0.02,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":659,"transactions":9,"vwap":1444},"2025-12-24",20.33,0.056,0.28,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":659,"transactions":9,"vwap":1449},"2025-12-23",20.274,0.048,0.24,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":701,"volume":1320,"transactions":9,"vwap":1454},"2025-12-22",20.226,0.208,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1320,"transactions":9,"vwap":1458},"2025-12-19",20.018,0.254,1.29,{"date":172,"open":222,"high":222,"low":20,"close":20,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":20},-0.236,-1.18,174900]