[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPMV":3,"homepage-market-summary":28,"stock-historical-EPMV":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EPMV","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 Mid Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.303,0.33369,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.61,25.68,25.4209,0.1891,0.74,329,27.4864,21.273,103.942145736,69.8,357,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,157,161,165],{"ticker":154,"name":155,"price":156,"change":21,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":177},1000,{"period_high":23,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},19.995,594,211985.536434,26.91,"2025-05-02",[178,181,190,200,209,218,228,236,244,251,258,267,274,281,289,298,308,316,324,330,336,343,348,355,361,368,375,382,388,394,400,407,413,420,427,432,439,445,450,456,462,468,475,481,487,492,498,505,511,517,523,528,534,540,545,551,556,562,567,572,578,583,588,592,597,602,607,613,618,623,629,634,640,646,650,655,659,663,668,674,678,683,688,693,697,702,707,712,717,722,727,732,737,743,748,753,756,761,766,770,777,783,788,792,797,802,807,811,816,819,824,829,834,838,842,846,852,857,861,865,869,874,877,883,888,893,898,902,907,912,918,923,928,933,940,943,948,952,956,961,965,969,974,978,982,986,991,996,1000,1005,1010,1014,1018,1022,1027,1032,1036,1041,1046,1050,1054,1058,1061,1066,1071,1076,1081,1085,1089,1093,1098,1102,1107,1111,1115,1119,1122,1127,1132,1136,1141,1144,1149,1153,1158,1161,1166,1171,1176,1181,1186,1189,1193,1197,1201,1205,1209,1214,1218,1223,1227,1231,1236,1240,1245,1249,1252,1256,1259,1263,1267,1271,1276,1281,1286,1290,1295,1299,1302,1306,1311,1315,1320,1324,1328,1332,1336,1340,1343,1347,1352,1356,1363,1368,1373,1377,1381,1385,1390,1395,1400,1405,1410,1415,1419,1424,1429,1433,1437,1442,1445,1449,1452,1455,1459,1461,1465,1470,1473,1476,1478,1482,1487,1493,1498,1501,1504,1509,1514,1518,1521,1524,1529,1532,1537,1541,1544,1549,1554,1558,1563,1566,1571,1575,1577,1581,1585,1587,1591,1595,1598,1603,1607,1611,1615,1620,1624,1628,1631,1636,1639,1644,1647,1651,1654,1657,1661,1664,1669,1674,1680,1684,1687,1690,1693,1698,1702,1707,1711,1715,1719,1723,1726,1730,1734,1737,1742,1747,1751,1754,1758,1762,1766,1770,1774,1778,1782,1786,1790,1793,1797,1804,1807,1810,1815,1819,1823,1827,1831,1835,1839,1844,1848,1853,1859,1861,1865],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},17,25.6392,{"date":182,"open":183,"high":19,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",25.42,25.38,0.1984,0.79,218.0376,15,25.3811,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",25.32,25.34,25.2225,-0.1177,-0.46,941.0376,22,25.3127,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":63,"vwap":208},"2026-09-29",25.31,25.3402,25.24,-0.0298,-0.12,678.5726,25.2905,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",25.5,25.37,-0.1944,-0.76,932.0376,21,25.385,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",25.55,25.65,25.5644,0.1329,0.52,1380.0376,38,25.5905,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",25.4315,-0.0739,-0.29,17.0376,13,25.4389,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",25.5054,-0.1465,-0.57,18.0376,16,25.5976,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":234,"vwap":250},"2026-09-22",25.6519,-0.0373,-0.15,13.0756,25.7153,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":135,"volume":256,"transactions":179,"vwap":257},"2026-09-21",25.66,25.6892,0.1694,591.0376,25.6612,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",25.45,25.5198,-0.078,-0.3,2097.0376,27,25.4576,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":234,"vwap":273},"2026-09-17",25.5978,0.1289,0.51,13.0376,25.6489,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":179,"vwap":280},"2026-09-16",25.4689,-0.3049,-1.18,29.0376,25.7668,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",25.7738,-0.1751,-0.67,12.4626,14,25.8523,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":188,"vwap":297},"2026-09-14",25.99,25.9901,25.9489,-0.2311,-0.88,614.0376,25.9895,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",26.06,26.18,26.02,0.3257,1.26,1611.0376,23,26.0796,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",25.8543,-0.2123,-0.81,20.0376,12,25.9113,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",26.0666,-0.2679,-1.02,10.0376,10,26.1818,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":295,"volume":328,"transactions":216,"vwap":329},"2026-09-08",26.3345,-0.2342,19.4526,26.4352,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":321,"transactions":322,"vwap":335},"2026-09-04",26.5687,-0.1112,-0.42,26.5639,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":272,"transactions":341,"vwap":342},"2026-09-03",26.6799,0.1916,0.72,11,26.5817,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":21,"volume":272,"transactions":234,"vwap":347},"2026-09-02",26.4883,0.1947,26.3851,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":287,"vwap":354},"2026-09-01",26.2936,-0.3008,-1.13,39.0376,26.3284,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":321,"transactions":322,"vwap":360},"2026-08-31",26.5944,-0.1669,-0.62,26.655,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":188,"vwap":367},"2026-08-28",26.7613,-0.186,-0.69,217.0376,26.9207,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":341,"vwap":374},"2026-08-27",26.9473,0.0331,0.12,11.0376,26.8698,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":234,"vwap":381},"2026-08-26",26.9142,0.1224,0.46,15.0376,26.8452,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":380,"transactions":234,"vwap":387},"2026-08-25",26.7918,-0.0524,-0.2,26.7925,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":272,"transactions":234,"vwap":393},"2026-08-24",26.8442,-0.1031,-0.38,26.8778,{"date":395,"open":370,"high":370,"low":370,"close":370,"change":396,"percent_change":397,"volume":398,"transactions":234,"vwap":399},"2026-08-21",0.1646,0.61,25.0376,26.94,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":188,"vwap":406},"2026-08-20",26.7827,-0.1744,-0.65,27.0376,26.8668,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":272,"transactions":234,"vwap":412},"2026-08-19",26.9571,-0.0711,-0.26,27.0878,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":234,"vwap":419},"2026-08-18",27.0282,-0.3589,-1.31,18.943234,27.1581,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":314,"vwap":426},"2026-08-17",27.3871,-0.0993,-0.36,22.0376,27.6515,{"date":428,"open":23,"high":23,"low":23,"close":23,"change":429,"percent_change":430,"volume":380,"transactions":314,"vwap":431},"2026-08-14",0.0149,0.05,27.4812,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":341,"vwap":438},"2026-08-13",27.4715,0.0559,0.2,91.0376,27.475,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":313,"transactions":314,"vwap":444},"2026-08-12",27.4156,0.1354,0.5,27.4056,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":436,"volume":321,"transactions":322,"vwap":449},"2026-08-11",27.2802,0.0547,27.2858,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":321,"transactions":322,"vwap":455},"2026-08-10",27.2255,-0.0267,-0.1,27.2582,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":321,"transactions":322,"vwap":461},"2026-08-07",27.2522,0.1541,0.57,27.1743,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":321,"transactions":322,"vwap":467},"2026-08-06",27.0981,-0.1938,-0.71,27.2009,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":314,"vwap":474},"2026-08-05",27.2919,-0.0312,-0.11,16.0376,27.3508,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":321,"transactions":322,"vwap":480},"2026-08-04",27.3231,0.3578,1.33,27.0573,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":321,"transactions":322,"vwap":486},"2026-08-03",26.9653,0.1813,0.68,26.8042,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":110,"volume":321,"transactions":322,"vwap":491},"2026-07-31",26.784,-0.0037,26.8046,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":321,"transactions":322,"vwap":497},"2026-07-30",26.7877,0.227,0.85,26.6829,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":314,"vwap":504},"2026-07-29",26.5607,-0.5915,-2.18,12.0376,26.7894,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":100,"volume":509,"transactions":242,"vwap":510},"2026-07-28",27.1522,0.2705,122.0376,27.0359,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":321,"transactions":322,"vwap":516},"2026-07-27",26.8817,0.1127,0.42,26.8697,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":321,"transactions":322,"vwap":522},"2026-07-24",26.769,0.14,0.53,26.7138,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":430,"volume":503,"transactions":314,"vwap":527},"2026-07-23",26.629,0.012,26.6643,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":321,"transactions":322,"vwap":533},"2026-07-22",26.617,0.0427,0.16,26.6353,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":186,"volume":538,"transactions":242,"vwap":539},"2026-07-21",26.5743,0.2094,15.0746,26.4796,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":240,"volume":321,"transactions":322,"vwap":544},"2026-07-20",26.3649,-0.1519,26.495,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":321,"transactions":322,"vwap":550},"2026-07-17",26.5168,-0.2322,-0.87,26.5475,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":145,"volume":321,"transactions":322,"vwap":555},"2026-07-16",26.749,0.1019,26.7188,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":321,"transactions":322,"vwap":561},"2026-07-15",26.6471,-0.0714,-0.27,26.7191,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":120,"volume":373,"transactions":341,"vwap":566},"2026-07-14",26.7185,0.0659,26.7902,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":466,"volume":321,"transactions":322,"vwap":571},"2026-07-13",26.6526,-0.1894,26.7551,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-10",26.842,0.078,0.29,100,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":577,"transactions":9,"vwap":580},"2026-07-09",26.764,0.234,0.88,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":577,"transactions":9,"vwap":585},"2026-07-08",26.53,-0.177,-0.66,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":285,"volume":577,"transactions":9,"vwap":590},"2026-07-07",26.707,-0.18,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":577,"transactions":9,"vwap":594},"2026-07-06",26.887,0.076,0.28,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":577,"transactions":9,"vwap":599},"2026-07-02",26.811,-0.184,-0.68,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":577,"transactions":9,"vwap":604},"2026-07-01",26.995,-0.077,-0.28,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":596,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-06-30",27.09,27.072001,1.05,200,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":577,"transactions":9,"vwap":615},"2026-06-29",26.792,0.087,0.33,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":577,"transactions":9,"vwap":620},"2026-06-26",26.705,-0.379,-1.4,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":612,"transactions":9,"vwap":626},"2026-06-25",27.2,27.084,0.297,1.11,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":577,"transactions":9,"vwap":631},"2026-06-24",26.787,0.104,0.39,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":577,"transactions":9,"vwap":637},"2026-06-23",26.69,26.683,-0.244,-0.91,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-22",26.927,0.169,0.63,0,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":130,"volume":577,"transactions":9,"vwap":648},"2026-06-18",26.758,0.208,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":645,"transactions":9,"vwap":652},"2026-06-17",26.55,-0.411,-1.52,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":392,"volume":645,"transactions":9,"vwap":657},"2026-06-16",26.961,-0.102,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":576,"volume":577,"transactions":9,"vwap":661},"2026-06-15",27.063,0.079,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":577,"transactions":9,"vwap":665},"2026-06-12",26.984,0.252,0.94,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":612,"transactions":9,"vwap":671},"2026-06-11",26.58,26.732,0.549,2.1,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":622,"volume":645,"transactions":9,"vwap":676},"2026-06-10",26.183,-0.371,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":645,"transactions":9,"vwap":680},"2026-06-09",26.554,0.158,0.6,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":577,"transactions":9,"vwap":685},"2026-06-08",26.396,0.027,0.1,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":645,"transactions":9,"vwap":690},"2026-06-05",26.369,-0.574,-2.13,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":644,"volume":645,"transactions":9,"vwap":695},"2026-06-04",26.943,0.168,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":645,"transactions":9,"vwap":699},"2026-06-03",26.775,0.036,0.13,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":645,"transactions":9,"vwap":704},"2026-06-02",26.739,0.426,1.62,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":645,"transactions":9,"vwap":709},"2026-06-01",26.313,-0.051,-0.19,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":577,"transactions":9,"vwap":714},"2026-05-29",26.364,0.019,0.07,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":577,"transactions":9,"vwap":719},"2026-05-28",26.345,-0.022,-0.08,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":645,"transactions":9,"vwap":724},"2026-05-27",26.367,-0.009,-0.03,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":645,"transactions":9,"vwap":729},"2026-05-26",26.376,0.399,1.54,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":80,"volume":577,"transactions":9,"vwap":735},"2026-05-22",25.96,25.977,0.343,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":612,"transactions":9,"vwap":740},"2026-05-21",25.47,25.634,-0.034,-0.13,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":577,"transactions":9,"vwap":745},"2026-05-20",25.668,0.395,1.56,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":645,"transactions":9,"vwap":750},"2026-05-19",25.273,-0.326,-1.27,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":262,"percent_change":263,"volume":577,"transactions":9,"vwap":755},"2026-05-18",25.599,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":577,"transactions":9,"vwap":758},"2026-05-15",25.677,-0.454,-1.74,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":645,"transactions":9,"vwap":763},"2026-05-14",26.131,0.093,0.36,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":687,"volume":577,"transactions":9,"vwap":768},"2026-05-13",26.038,0.025,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-12",25.78,26.013,-0.054,-0.21,400,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":575,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-11",26.059999,26.066999,0.3,900,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":577,"transactions":9,"vwap":785},"2026-05-08",25.989,0.313,1.22,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":196,"percent_change":791,"volume":577,"transactions":9,"vwap":790},"2026-05-07",25.676,-1.76,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":577,"transactions":9,"vwap":794},"2026-05-06",26.136,0.728,2.87,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":645,"transactions":9,"vwap":799},"2026-05-05",25.408,0.342,1.36,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":577,"transactions":9,"vwap":804},"2026-05-04",25.066,-0.127,-0.5,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":587,"volume":645,"transactions":9,"vwap":809},"2026-05-01",25.193,-0.167,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":577,"transactions":9,"vwap":813},"2026-04-30",25.36,0.328,1.31,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":526,"percent_change":430,"volume":577,"transactions":9,"vwap":818},"2026-04-29",25.032,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":645,"transactions":9,"vwap":821},"2026-04-28",25.02,-0.234,-0.93,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":612,"transactions":9,"vwap":826},"2026-04-27",25.254,0.092,0.37,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":577,"transactions":9,"vwap":831},"2026-04-24",25.162,0.044,0.18,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":135,"volume":577,"transactions":9,"vwap":836},"2026-04-23",25.118,0.164,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":206,"volume":577,"transactions":9,"vwap":840},"2026-04-22",24.954,-0.029,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":720,"percent_change":845,"volume":577,"transactions":9,"vwap":844},"2026-04-21",24.983,-0.09,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":612,"transactions":9,"vwap":849},"2026-04-20",24.74,25.0049992,0.145,0.58,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":577,"transactions":9,"vwap":854},"2026-04-17",24.86,0.386,1.58,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":460,"volume":577,"transactions":9,"vwap":859},"2026-04-16",24.474,0.138,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":742,"volume":577,"transactions":9,"vwap":863},"2026-04-15",24.336,-0.032,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":436,"volume":577,"transactions":9,"vwap":867},"2026-04-14",24.368,0.048,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":577,"transactions":9,"vwap":871},"2026-04-13",24.32,0.316,1.32,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":600,"percent_change":214,"volume":577,"transactions":9,"vwap":876},"2026-04-10",24.0039997,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":612,"transactions":9,"vwap":880},"2026-04-09",24.25,24.188,-0.011,-0.05,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":577,"transactions":9,"vwap":885},"2026-04-08",24.199,0.678,2.88,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":577,"transactions":9,"vwap":890},"2026-04-07",23.521,0.022,0.09,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":577,"transactions":9,"vwap":895},"2026-04-06",23.499,0.055,0.23,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":726,"volume":577,"transactions":9,"vwap":900},"2026-04-02",23.444,-0.006,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":577,"transactions":9,"vwap":904},"2026-04-01",23.45,0.161,0.69,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":577,"transactions":9,"vwap":909},"2026-03-31",23.289,0.609,2.69,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":639,"volume":917,"transactions":9,"vwap":915},"2026-03-30",22.81,22.68,-0.208,300,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":577,"transactions":9,"vwap":920},"2026-03-27",22.888,-0.358,-1.54,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":577,"transactions":9,"vwap":925},"2026-03-26",23.246,-0.352,-1.49,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":577,"transactions":9,"vwap":930},"2026-03-25",23.598,0.196,0.84,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":782,"transactions":9,"vwap":936},"2026-03-24",23.4,23.402,23.385,0.213,0.92,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":828,"percent_change":706,"volume":577,"transactions":9,"vwap":942},"2026-03-23",23.189,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":577,"transactions":9,"vwap":945},"2026-03-20",22.819,-0.305,-1.32,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":105,"volume":577,"transactions":9,"vwap":950},"2026-03-19",23.124,0.015,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":70,"volume":577,"transactions":9,"vwap":954},"2026-03-18",23.109,-0.253,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":932,"volume":577,"transactions":9,"vwap":959},"2026-03-17",23.35,23.362,0.194,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":224,"volume":577,"transactions":9,"vwap":963},"2026-03-16",23.168,0.119,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":892,"volume":577,"transactions":9,"vwap":967},"2026-03-13",23.049,0.02,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":577,"transactions":9,"vwap":971},"2026-03-12",23.028999,-0.367,-1.57,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":-6,"volume":577,"transactions":9,"vwap":976},"2026-03-11",23.396,-0.001,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":639,"volume":577,"transactions":9,"vwap":980},"2026-03-10",23.397,-0.214,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":851,"volume":577,"transactions":9,"vwap":984},"2026-03-09",23.611,0.136,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":577,"transactions":9,"vwap":988},"2026-03-06",23.475,-0.453,-1.89,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":577,"transactions":9,"vwap":993},"2026-03-05",23.928,-0.299,-1.23,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":617,"volume":577,"transactions":9,"vwap":998},"2026-03-04",24.227,0.08,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":577,"transactions":9,"vwap":1002},"2026-03-03",24.147,-0.401,-1.63,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":577,"transactions":9,"vwap":1007},"2026-03-02",24.548,0.058,0.24,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":549,"volume":577,"transactions":9,"vwap":1012},"2026-02-27",24.49,-0.216,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":110,"volume":577,"transactions":9,"vwap":1016},"2026-02-26",24.706,-0.003,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":881,"percent_change":1021,"volume":577,"transactions":9,"vwap":1020},"2026-02-25",24.709,-0.04,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":577,"transactions":9,"vwap":1024},"2026-02-24",24.72,0.266,1.09,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":645,"transactions":9,"vwap":1029},"2026-02-23",24.454,-0.366,-1.47,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":828,"volume":645,"transactions":9,"vwap":1034},"2026-02-20",24.82,0.091,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":577,"transactions":9,"vwap":1038},"2026-02-19",24.729,-0.133,-0.53,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":577,"transactions":9,"vwap":1043},"2026-02-18",24.862,0.276,1.12,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":372,"volume":577,"transactions":9,"vwap":1048},"2026-02-17",24.586,0.03,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":596,"percent_change":1053,"volume":645,"transactions":9,"vwap":1052},"2026-02-13",24.556,1.15,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":926,"percent_change":1057,"volume":645,"transactions":9,"vwap":1056},"2026-02-12",24.276,-1.43,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1017,"percent_change":110,"volume":645,"transactions":9,"vwap":1060},"2026-02-11",24.628,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":645,"transactions":9,"vwap":1063},"2026-02-10",24.631,-0.086,-0.35,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":645,"transactions":9,"vwap":1068},"2026-02-09",24.717,0.111,0.45,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":645,"transactions":9,"vwap":1073},"2026-02-06",24.606,0.668,2.79,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":645,"transactions":9,"vwap":1078},"2026-02-05",23.938,-0.316,-1.3,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":186,"volume":645,"transactions":9,"vwap":1083},"2026-02-04",24.254,0.189,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":454,"volume":645,"transactions":9,"vwap":1087},"2026-02-03",24.065001,-0.025,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":379,"volume":645,"transactions":9,"vwap":1091},"2026-02-02",24.09,0.11,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":577,"transactions":9,"vwap":1095},"2026-01-30",23.98,-0.284,-1.17,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":765,"volume":645,"transactions":9,"vwap":1100},"2026-01-29",24.264,0.086,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":645,"transactions":9,"vwap":1104},"2026-01-28",24.178,0.074,0.31,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":436,"volume":645,"transactions":9,"vwap":1109},"2026-01-27",24.104,0.049,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":372,"volume":645,"transactions":9,"vwap":1113},"2026-01-26",24.055,0.029,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":312,"volume":612,"transactions":9,"vwap":1117},"2026-01-23",24.025999,-0.196,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":977,"percent_change":-6,"volume":577,"transactions":9,"vwap":1121},"2026-01-22",24.222,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":645,"transactions":9,"vwap":1124},"2026-01-21",24.223,0.475,2,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":645,"transactions":9,"vwap":1129},"2026-01-20",23.748,-0.404,-1.67,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":411,"volume":577,"transactions":9,"vwap":1134},"2026-01-16",24.152,-0.062,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":645,"transactions":9,"vwap":1138},"2026-01-15",24.214,0.257,1.07,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":595,"percent_change":140,"volume":645,"transactions":9,"vwap":1143},"2026-01-14",23.957,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":645,"transactions":9,"vwap":1146},"2026-01-13",23.881,-0.014,-0.06,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":576,"volume":577,"transactions":9,"vwap":1151},"2026-01-12",23.895,0.068,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":645,"transactions":9,"vwap":1155},"2026-01-09",23.827,0.216,0.91,{"date":1159,"open":984,"high":984,"low":984,"close":984,"change":781,"percent_change":1160,"volume":645,"transactions":9,"vwap":984},"2026-01-08",1.29,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":645,"transactions":9,"vwap":1163},"2026-01-07",23.311,-0.243,-1.03,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":645,"transactions":9,"vwap":1168},"2026-01-06",23.554,0.349,1.5,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":645,"transactions":9,"vwap":1173},"2026-01-05",23.205,0.291,1.27,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":645,"transactions":9,"vwap":1178},"2026-01-02",22.914,0.306,1.35,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":645,"transactions":9,"vwap":1183},"2025-12-31",22.608,-0.215,-0.94,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1064,"percent_change":392,"volume":645,"transactions":9,"vwap":1188},"2025-12-30",22.823,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":424,"volume":645,"transactions":9,"vwap":1191},"2025-12-29",22.909,-0.082,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":248,"volume":577,"transactions":9,"vwap":1195},"2025-12-26",22.991,-0.035,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":828,"volume":577,"transactions":9,"vwap":1199},"2025-12-24",23.025999,0.084,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":845,"percent_change":1204,"volume":645,"transactions":9,"vwap":1203},"2025-12-23",22.942,-0.39,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":611,"volume":577,"transactions":9,"vwap":1207},"2025-12-22",23.032,0.239,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":645,"transactions":9,"vwap":1211},"2025-12-19",22.793,-0.232,-1.01,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":701,"volume":645,"transactions":9,"vwap":1216},"2025-12-18",23.025,0.031,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":645,"transactions":9,"vwap":1220},"2025-12-17",22.994,-0.103,-0.45,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1184,"percent_change":1226,"volume":645,"transactions":9,"vwap":1225},"2025-12-16",23.097,-0.92,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":833,"volume":645,"transactions":9,"vwap":1229},"2025-12-15",23.312,0.041,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":645,"transactions":9,"vwap":1233},"2025-12-12",23.271,-0.171,-0.73,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1156,"percent_change":1239,"volume":577,"transactions":9,"vwap":1238},"2025-12-11",23.442,0.93,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":645,"transactions":9,"vwap":1242},"2025-12-10",23.226,0.509,2.24,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":454,"volume":645,"transactions":9,"vwap":1247},"2025-12-09",22.717,-0.023,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":726,"percent_change":742,"volume":645,"transactions":9,"vwap":1251},"2025-12-08",22.74,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":968,"volume":577,"transactions":9,"vwap":1254},"2025-12-05",22.77,0.004,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1017,"percent_change":110,"volume":645,"transactions":9,"vwap":1258},"2025-12-04",22.766,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":479,"volume":645,"transactions":9,"vwap":1261},"2025-12-03",22.769,0.299,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":687,"volume":577,"transactions":9,"vwap":1265},"2025-12-02",22.47,0.023,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":196,"volume":577,"transactions":9,"vwap":1269},"2025-12-01",22.447,-0.104,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":145,"volume":1275,"transactions":9,"vwap":1273},"2025-11-28",22.551,0.085,4,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":577,"transactions":9,"vwap":1278},"2025-11-26",22.466,0.122,0.55,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":577,"transactions":9,"vwap":1283},"2025-11-25",22.344,0.474,2.17,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":443,"volume":645,"transactions":9,"vwap":1288},"2025-11-24",21.87,0.108,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":645,"transactions":9,"vwap":1292},"2025-11-21",21.762,0.489,2.3,{"date":1296,"open":24,"high":24,"low":24,"close":24,"change":1297,"percent_change":1298,"volume":645,"transactions":9,"vwap":24},"2025-11-20",-0.351,-1.62,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":105,"percent_change":596,"volume":645,"transactions":9,"vwap":1301},"2025-11-19",21.624,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":50,"volume":645,"transactions":9,"vwap":1304},"2025-11-18",21.564,0.105,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":645,"transactions":9,"vwap":1308},"2025-11-17",21.459,-0.417,-1.91,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":411,"volume":645,"transactions":9,"vwap":1313},"2025-11-14",21.876,-0.056,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":577,"transactions":9,"vwap":1317},"2025-11-13",21.932,-0.255,-1.15,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1009,"volume":645,"transactions":9,"vwap":1322},"2025-11-12",22.187,0.054,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":120,"volume":645,"transactions":9,"vwap":1326},"2025-11-11",22.133,0.056,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":682,"volume":645,"transactions":9,"vwap":1330},"2025-11-10",22.077,0.131,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":939,"volume":645,"transactions":9,"vwap":1334},"2025-11-07",21.946,0.199,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1040,"volume":645,"transactions":9,"vwap":1338},"2025-11-06",21.747,-0.116,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":643,"percent_change":130,"volume":645,"transactions":9,"vwap":1342},"2025-11-05",21.863,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":600,"percent_change":1346,"volume":645,"transactions":9,"vwap":1345},"2025-11-04",21.694,-0.84,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":645,"transactions":9,"vwap":1349},"2025-11-03",21.878,-0.088,-0.4,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":687,"volume":645,"transactions":9,"vwap":1354},"2025-10-31",21.966,0.021,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2025-10-30",21.58,21.945,-0.128,-0.58,2000,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":577,"transactions":9,"vwap":1365},"2025-10-29",22.073,-0.16,-0.72,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":577,"transactions":9,"vwap":1370},"2025-10-28",22.233,-0.301,-1.34,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1148,"volume":645,"transactions":9,"vwap":1375},"2025-10-27",22.534,-0.013,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":595,"percent_change":1380,"volume":577,"transactions":9,"vwap":1379},"2025-10-24",22.547,0.34,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":906,"volume":645,"transactions":9,"vwap":1383},"2025-10-23",22.471,0.153,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":645,"transactions":9,"vwap":1387},"2025-10-22",22.318,-0.121,-0.54,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":645,"transactions":9,"vwap":1392},"2025-10-21",22.439,0.132,0.59,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":43,"volume":577,"transactions":9,"vwap":1398},"2025-10-20",22.32,22.307,0.22,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":645,"transactions":9,"vwap":1402},"2025-10-17",22.087,0.047,0.21,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":645,"transactions":9,"vwap":1407},"2025-10-16",22.040001,-0.287,-1.29,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":577,"transactions":9,"vwap":1412},"2025-10-15",22.327,0.042,0.19,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1026,"volume":577,"transactions":9,"vwap":1417},"2025-10-14",22.285,0.241,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":577,"transactions":9,"vwap":1421},"2025-10-13",22.044001,0.364,1.68,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":577,"transactions":9,"vwap":1426},"2025-10-10",21.68,-0.641,-2.87,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":386,"percent_change":1432,"volume":645,"transactions":9,"vwap":1431},"2025-10-09",22.321,-0.89,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":828,"volume":645,"transactions":9,"vwap":1435},"2025-10-08",22.521,0.083,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":577,"transactions":9,"vwap":1439},"2025-10-07",22.438,-0.222,-0.98,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":575,"percent_change":150,"volume":577,"transactions":9,"vwap":1444},"2025-10-06",22.66,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":596,"volume":577,"transactions":9,"vwap":1447},"2025-10-03",22.582,0.063,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1403,"percent_change":1404,"volume":645,"transactions":9,"vwap":1451},"2025-10-02",22.519,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":645,"percent_change":645,"volume":577,"transactions":9,"vwap":1454},"2025-10-01",22.472,{"date":1456,"open":1454,"high":1454,"low":1454,"close":1454,"change":1457,"percent_change":1458,"volume":577,"transactions":9,"vwap":1454},"2025-09-30",0.034,0.15,{"date":1460,"open":1439,"high":1439,"low":1439,"close":1439,"change":700,"percent_change":532,"volume":645,"transactions":9,"vwap":1439},"2025-09-29",{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":100,"volume":645,"transactions":9,"vwap":1463},"2025-09-26",22.402,0.224,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":404,"volume":577,"transactions":9,"vwap":1468},"2025-09-25",22.17,22.178,-0.146,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":454,"percent_change":1222,"volume":577,"transactions":9,"vwap":1472},"2025-09-24",22.324,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1248,"percent_change":454,"volume":577,"transactions":9,"vwap":1475},"2025-09-23",22.424,{"date":1477,"open":1269,"high":1269,"low":1269,"close":1269,"change":896,"percent_change":120,"volume":577,"transactions":9,"vwap":1269},"2025-09-22",{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":587,"volume":645,"transactions":9,"vwap":1480},"2025-09-19",22.392,-0.148,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":577,"transactions":9,"vwap":1484},"2025-09-18",22.54,0.273,1.23,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":577,"transactions":9,"vwap":1490},"2025-09-17",22.33,22.267,-0.031,-0.14,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":645,"transactions":9,"vwap":1495},"2025-09-16",22.298,-0.057,-0.25,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":742,"percent_change":1361,"volume":645,"transactions":9,"vwap":1500},"2025-09-15",22.355,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":386,"percent_change":295,"volume":577,"transactions":9,"vwap":1503},"2025-09-12",22.485,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":645,"transactions":9,"vwap":1506},"2025-09-11",22.685,0.432,1.94,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":645,"transactions":9,"vwap":1511},"2025-09-10",22.253,-0.283,-1.26,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":823,"volume":645,"transactions":9,"vwap":1516},"2025-09-09",22.536,-0.211,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1147,"percent_change":1148,"volume":577,"transactions":9,"vwap":1520},"2025-09-08",22.747,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1088,"percent_change":472,"volume":577,"transactions":9,"vwap":1523},"2025-09-05",22.761,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":577,"transactions":9,"vwap":1526},"2025-09-04",22.786,0.288,1.28,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":901,"percent_change":726,"volume":645,"transactions":9,"vwap":1531},"2025-09-03",22.498,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":645,"transactions":9,"vwap":1534},"2025-09-02",22.504,-0.182,-0.8,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":606,"volume":645,"transactions":9,"vwap":1539},"2025-08-29",22.686,-0.063,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":881,"percent_change":882,"volume":577,"transactions":9,"vwap":1543},"2025-08-28",22.749,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":645,"transactions":9,"vwap":1546},"2025-08-27",22.76,0.148,0.65,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":645,"transactions":9,"vwap":1551},"2025-08-26",22.612,0.039,0.17,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":805,"percent_change":1557,"volume":645,"transactions":9,"vwap":1556},"2025-08-25",22.573,-0.56,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":645,"transactions":9,"vwap":1560},"2025-08-22",22.7,0.613,2.78,{"date":1564,"open":1402,"high":1402,"low":1402,"close":1402,"change":1339,"percent_change":1565,"volume":645,"transactions":9,"vwap":1402},"2025-08-21",-0.52,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":645,"transactions":9,"vwap":1568},"2025-08-20",22.203,-0.048,-0.22,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":828,"volume":577,"transactions":9,"vwap":1573},"2025-08-19",22.251,0.081,{"date":1576,"open":1467,"high":1467,"low":1467,"close":1467,"change":1436,"percent_change":145,"volume":645,"transactions":9,"vwap":1467},"2025-08-18",{"date":1578,"open":1402,"high":1402,"low":1402,"close":1402,"change":1579,"percent_change":1580,"volume":645,"transactions":9,"vwap":1402},"2025-08-15",-0.095,-0.43,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":404,"volume":645,"transactions":9,"vwap":1583},"2025-08-14",22.182,-0.145,{"date":1586,"open":1412,"high":1412,"low":1412,"close":1412,"change":800,"percent_change":747,"volume":645,"transactions":9,"vwap":1412},"2025-08-13",{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":125,"percent_change":1590,"volume":577,"transactions":9,"vwap":1589},"2025-08-12",21.985,1.85,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1350,"percent_change":1594,"volume":577,"transactions":9,"vwap":1593},"2025-08-11",21.585,-0.41,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":891,"percent_change":687,"volume":645,"transactions":9,"vwap":1597},"2025-08-08",21.673,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":577,"transactions":9,"vwap":1600},"2025-08-07",21.651,-0.131,-0.6,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1570,"volume":645,"transactions":9,"vwap":1605},"2025-08-06",21.782,-0.047,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":430,"volume":645,"transactions":9,"vwap":1609},"2025-08-05",21.829,0.011,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":340,"volume":577,"transactions":9,"vwap":1613},"2025-08-04",21.818,0.156,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":577,"transactions":9,"vwap":1617},"2025-08-01",21.662,-0.31,-1.41,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1440,"percent_change":1623,"volume":577,"transactions":9,"vwap":1622},"2025-07-31",21.972,-1,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1013,"percent_change":1627,"volume":577,"transactions":9,"vwap":1626},"2025-07-30",22.194,-0.96,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1255,"percent_change":968,"volume":577,"transactions":9,"vwap":1630},"2025-07-29",22.41,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":577,"transactions":9,"vwap":1633},"2025-07-28",22.406,-0.132,-0.59,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":662,"percent_change":150,"volume":577,"transactions":9,"vwap":1638},"2025-07-25",22.538,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":577,"transactions":9,"vwap":1641},"2025-07-24",22.459,-0.178,-0.79,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":632,"percent_change":379,"volume":577,"transactions":9,"vwap":1646},"2025-07-23",22.637,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":705,"percent_change":1650,"volume":645,"transactions":9,"vwap":1649},"2025-07-22",22.533,1.93,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1135,"percent_change":606,"volume":577,"transactions":9,"vwap":1653},"2025-07-21",22.107,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":841,"percent_change":742,"volume":645,"transactions":9,"vwap":1656},"2025-07-18",22.169,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1485,"percent_change":1660,"volume":645,"transactions":9,"vwap":1659},"2025-07-17",22.198,1.25,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1152,"percent_change":1106,"volume":577,"transactions":9,"vwap":1663},"2025-07-16",21.925,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":577,"transactions":9,"vwap":1666},"2025-07-15",21.857,-0.298,-1.35,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1366,"volume":577,"transactions":9,"vwap":1672},"2025-07-14",22.16,22.155,-0.036,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":466,"volume":776,"transactions":9,"vwap":1678},"2025-07-11",22.2,22.19,22.191,-0.158,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":833,"percent_change":1683,"volume":577,"transactions":9,"vwap":1682},"2025-07-10",22.349,0.81,{"date":1685,"open":1656,"high":1656,"low":1656,"close":1656,"change":1686,"percent_change":596,"volume":645,"transactions":9,"vwap":1656},"2025-07-09",0.062,{"date":1688,"open":1467,"high":1467,"low":1653,"close":1653,"change":1689,"percent_change":939,"volume":612,"transactions":9,"vwap":1653},"2025-07-08",0.202,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":411,"percent_change":1097,"volume":645,"transactions":9,"vwap":1692},"2025-07-07",21.905,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":645,"transactions":9,"vwap":1695},"2025-07-03",22.165,0.154,0.7,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":520,"percent_change":1701,"volume":645,"transactions":9,"vwap":1700},"2025-07-02",22.011,0.64,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":645,"transactions":9,"vwap":1704},"2025-07-01",21.871,0.309,1.43,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1008,"percent_change":1710,"volume":645,"transactions":9,"vwap":1709},"2025-06-30",21.562,0.27,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":616,"percent_change":1714,"volume":645,"transactions":9,"vwap":1713},"2025-06-27",21.504,0.41,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1464,"percent_change":1718,"volume":645,"transactions":9,"vwap":1717},"2025-06-26",21.417,1.06,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1366,"percent_change":1722,"volume":577,"transactions":9,"vwap":1721},"2025-06-25",21.193,-0.75,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1547,"percent_change":1697,"volume":645,"transactions":9,"vwap":1725},"2025-06-24",21.353,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1331,"percent_change":1729,"volume":577,"transactions":9,"vwap":1728},"2025-06-23",21.205,0.62,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1458,"volume":577,"transactions":9,"vwap":1732},"2025-06-20",21.073999,0.032,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1610,"percent_change":430,"volume":645,"transactions":9,"vwap":1736},"2025-06-18",21.042,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":645,"transactions":9,"vwap":1739},"2025-06-17",21.031,-0.134,-0.63,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":577,"transactions":9,"vwap":1744},"2025-06-16",21.165,0.207,0.99,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":417,"volume":645,"transactions":9,"vwap":1749},"2025-06-13",20.958,-0.279,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":686,"percent_change":701,"volume":645,"transactions":9,"vwap":1753},"2025-06-12",21.237,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":196,"volume":645,"transactions":9,"vwap":1756},"2025-06-11",21.21,-0.099,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":443,"volume":645,"transactions":9,"vwap":1760},"2025-06-10",21.309,0.107,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":150,"volume":577,"transactions":9,"vwap":1764},"2025-06-09",21.202,0.073,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1160,"volume":645,"transactions":9,"vwap":1768},"2025-06-06",21.129,0.269,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":721,"volume":645,"transactions":9,"vwap":1772},"2025-06-05",20.86,-0.016,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":742,"volume":645,"transactions":9,"vwap":1776},"2025-06-04",20.876,-0.027,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":304,"volume":577,"transactions":9,"vwap":1780},"2025-06-03",20.903,0.261,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":711,"volume":645,"transactions":9,"vwap":1784},"2025-06-02",20.642,-0.039,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":520,"volume":645,"transactions":9,"vwap":1788},"2025-05-30",20.681,0.028,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1274,"percent_change":1714,"volume":645,"transactions":9,"vwap":1792},"2025-05-29",20.653,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1668,"volume":645,"transactions":9,"vwap":1795},"2025-05-28",20.568,-0.281,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-05-27",20.82,20.849,0.444,2.18,700,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1360,"percent_change":359,"volume":645,"transactions":9,"vwap":1806},"2025-05-23",20.405,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1064,"percent_change":334,"volume":577,"transactions":9,"vwap":1809},"2025-05-22",20.533,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":577,"transactions":9,"vwap":1812},"2025-05-21",20.619,-0.527,-2.49,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":262,"percent_change":1818,"volume":645,"transactions":9,"vwap":1817},"2025-05-20",21.146,-0.37,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":560,"volume":577,"transactions":9,"vwap":1821},"2025-05-19",21.224,-0.058,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":21,"volume":577,"transactions":9,"vwap":1825},"2025-05-16",21.282,0.157,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1280,"volume":917,"transactions":9,"vwap":1829},"2025-05-15",21.125,0.115,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":196,"volume":612,"transactions":9,"vwap":1833},"2025-05-14",21.01,-0.098,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":781,"volume":917,"transactions":9,"vwap":1837},"2025-05-13",21.108,0.064,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":577,"transactions":9,"vwap":1841},"2025-05-12",21.044001,0.666,3.27,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":741,"percent_change":1847,"volume":917,"transactions":9,"vwap":1846},"2025-05-09",20.378,-0.17,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1852,"percent_change":1486,"volume":1803,"transactions":9,"vwap":1851},"2025-05-08",20.34,20.412,0.248,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":643,"percent_change":496,"volume":1858,"transactions":9,"vwap":1857},"2025-05-07",20.09,20.2,20.164,4300,{"date":1860,"open":172,"high":172,"low":172,"close":172,"change":1064,"percent_change":1580,"volume":577,"transactions":9,"vwap":172},"2025-05-06",{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1757,"percent_change":1864,"volume":645,"transactions":9,"vwap":1863},"2025-05-05",20.080999,-0.49,{"date":176,"open":1855,"high":1866,"low":1855,"close":1866,"change":892,"percent_change":1070,"volume":1867,"transactions":9,"vwap":1866},20.18,174200]