[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPSB":3,"homepage-market-summary":28,"stock-historical-EPSB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EPSB","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 SMID Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1597,0.30929,"Annual",{"close":17,"open":18,"high":17,"low":18,"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},26.67,26.64,26.3699,0.3001,1.14,635.287,28.3108,21.392,707.4513744,76.3,357,{"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,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},19.93,1080,385462.8436,31.72,"2025-05-02",[179,182,189,198,207,217,225,233,241,248,257,266,274,282,291,301,310,316,324,333,344,354,364,374,383,394,403,410,420,426,436,444,451,457,465,471,479,486,492,500,507,515,520,527,533,539,545,551,557,563,570,577,584,592,598,604,610,618,628,634,640,645,650,654,658,663,668,675,682,689,695,699,704,709,716,724,729,738,742,748,754,761,767,774,782,787,792,796,801,806,811,816,821,826,830,836,841,847,851,854,860,863,867,872,877,881,886,891,895,900,904,909,914,918,923,927,931,936,940,944,948,955,962,967,972,977,981,986,991,997,1002,1007,1012,1017,1022,1028,1032,1037,1041,1046,1051,1055,1060,1066,1071,1076,1081,1088,1092,1096,1101,1105,1110,1115,1119,1123,1127,1130,1135,1139,1143,1150,1154,1159,1163,1168,1174,1179,1186,1191,1197,1201,1204,1210,1213,1217,1222,1228,1233,1238,1241,1244,1248,1252,1257,1261,1266,1270,1275,1280,1286,1291,1294,1298,1302,1308,1312,1317,1322,1327,1332,1337,1342,1348,1352,1355,1359,1363,1367,1371,1375,1380,1385,1389,1394,1398,1403,1406,1410,1415,1420,1424,1429,1432,1436,1440,1444,1449,1454,1458,1462,1467,1471,1476,1481,1486,1490,1494,1500,1504,1508,1514,1517,1521,1525,1530,1535,1539,1543,1548,1552,1555,1558,1562,1566,1571,1576,1581,1585,1589,1593,1597,1602,1606,1611,1616,1619,1623,1628,1632,1636,1639,1643,1647,1652,1656,1659,1664,1667,1672,1677,1680,1684,1687,1691,1696,1700,1705,1710,1714,1718,1722,1726,1730,1735,1739,1743,1746,1749,1752,1756,1759,1763,1768,1772,1776,1781,1785,1790,1794,1798,1802,1806,1811,1816,1819,1822,1827,1830,1834,1838,1842,1847,1851,1855,1858,1860,1865,1870,1874,1877,1881,1885,1889,1893,1896,1901,1905,1909,1913,1916,1920,1924,1928,1933,1937,1941,1945,1949,1954,1957,1962,1967,1973,1977,1982,1986],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},18,26.6607,{"date":183,"open":19,"high":19,"low":19,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.1699,0.65,32.0374,14,26.244,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",26.37,26.2,-0.1177,-0.45,6254.0754,41,26.2562,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",26.21,26.3177,-0.0523,-0.2,2688.0374,40,26.2464,{"date":208,"open":209,"high":210,"low":211,"close":191,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",26.41,26.44,26.32,-0.1702,-0.64,19297.1694,35,26.4075,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",26.5402,0.1108,0.42,30.2764,15,26.525,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",26.4294,-0.0904,-0.34,67.0744,21,26.4237,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",26.5198,-0.071,-0.27,48.0744,19,26.5267,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":187,"vwap":247},"2026-09-22",26.5908,0.0713,0.27,40.9626,26.5801,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",26.53,26.5195,0.1246,0.47,521,11,26.528,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",26.4,26.3949,-0.0681,-0.26,4953,39,26.3993,{"date":267,"open":268,"high":250,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":63,"vwap":273},"2026-09-17",26.505,26.463,0.1408,0.53,2271,26.5156,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":231,"vwap":281},"2026-09-16",26.63,26.3222,-0.0956,-0.36,5473.037,26.5487,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":223,"vwap":290},"2026-09-15",26.47,26.52,26.4178,-0.1164,-0.44,668,26.4881,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",26.58,26.635,26.5342,-0.3658,-1.36,932,27,26.6097,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",26.75,26.9,0.3068,1.15,4175.317,42,26.8488,{"date":311,"open":276,"high":276,"low":312,"close":312,"change":313,"percent_change":213,"volume":314,"transactions":187,"vwap":315},"2026-09-10",26.5932,-0.1705,385,26.637,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":213,"volume":321,"transactions":322,"vwap":323},"2026-09-09",26.8001,26.7637,-0.1726,598.037,20,26.7923,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":223,"vwap":332},"2026-09-08",27.03,27.035,26.9363,-0.2037,-0.75,730.004,27.0252,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",27.1,27.17,27.09,27.14,-0.0358,-0.13,12510.289,111,27.1225,{"date":345,"open":346,"high":347,"low":348,"close":347,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",27.07,27.1758,26.84,0.2858,1.06,4605,75,26.9796,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",26.74,26.94,26.89,0.2129,0.8,23919,78,26.8988,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",26.78,26.8,26.6771,-0.2785,-1.03,4802,58,26.7638,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":330,"volume":381,"transactions":299,"vwap":382},"2026-08-31",26.95,26.96,26.92,26.9556,-0.2025,1915,26.9435,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",27.3,27.31,27.12,27.1581,-0.2486,-0.91,4153,49,27.2552,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":180,"vwap":402},"2026-08-27",27.37,27.41,27.4067,0.0701,0.26,511.995,27.3897,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":253,"volume":408,"transactions":255,"vwap":409},"2026-08-26",27.36,27.3366,0.1266,113,27.3529,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",27.2,27.21,27.18,-0.0253,-0.09,3410,33,27.2018,{"date":421,"open":405,"high":405,"low":422,"close":422,"change":423,"percent_change":370,"volume":424,"transactions":63,"vwap":425},"2026-08-24",27.2353,-0.2847,2141.1456,27.3139,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",27.45,27.52,27.44,0.2328,0.85,7320.7715,73,27.4591,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",27.2872,-0.262,-0.95,9,8,27.4045,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":255,"vwap":450},"2026-08-19",27.5492,-0.224,-0.81,30,27.7278,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":441,"transactions":442,"vwap":456},"2026-08-18",27.7732,-0.4464,-1.58,27.9371,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",28.2196,-0.0912,-0.32,31.0001,13,28.3183,{"date":466,"open":23,"high":23,"low":23,"close":23,"change":467,"percent_change":468,"volume":469,"transactions":463,"vwap":470},"2026-08-14",0.1651,0.59,26.274,28.2509,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",28.1457,0.0286,0.1,23,12,28.1808,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":187,"vwap":485},"2026-08-12",28.1171,0.2482,0.89,43,28.0162,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":441,"transactions":442,"vwap":491},"2026-08-11",27.8689,0.1269,0.46,27.8951,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":463,"vwap":499},"2026-08-10",27.79,27.742,-0.0612,-0.22,473,27.7767,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":442,"vwap":506},"2026-08-07",27.8032,0.0921,0.33,8.32,27.7595,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",27.7111,-0.0677,-0.24,80,10,27.8051,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":279,"volume":63,"transactions":513,"vwap":519},"2026-08-05",27.7788,-0.0998,27.873,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":442,"transactions":525,"vwap":526},"2026-08-04",27.8786,0.3614,1.31,7,27.5989,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":442,"transactions":525,"vwap":532},"2026-08-03",27.5172,0.1416,0.52,27.4585,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":255,"transactions":513,"vwap":538},"2026-07-31",27.3756,-0.0129,-0.05,27.3062,{"date":540,"open":396,"high":541,"low":396,"close":541,"change":542,"percent_change":306,"volume":543,"transactions":513,"vwap":544},"2026-07-30",27.3885,0.3104,128,27.3698,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":442,"transactions":525,"vwap":550},"2026-07-29",27.0781,-0.494,-1.79,27.3541,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":477,"transactions":441,"vwap":556},"2026-07-28",27.5721,0.1113,0.41,27.4908,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":442,"transactions":525,"vwap":562},"2026-07-27",27.4608,0.1585,0.58,27.451,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":255,"vwap":569},"2026-07-24",27.3023,0.0334,0.12,30.268,27.375,{"date":571,"open":385,"high":385,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":255,"vwap":576},"2026-07-23",27.2689,-0.0407,-0.15,270,27.3252,{"date":578,"open":397,"high":397,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":513,"vwap":583},"2026-07-22",27.3096,-0.0496,-0.18,138,27.4058,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":441,"vwap":591},"2026-07-21",27.315,27.3592,0.2542,0.94,118.036,27.3066,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":442,"transactions":525,"vwap":597},"2026-07-20",27.105,-0.1278,-0.47,27.2784,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":596,"volume":602,"transactions":255,"vwap":603},"2026-07-17",27.2328,-0.1294,18.355,27.2518,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":110,"volume":525,"transactions":608,"vwap":609},"2026-07-16",27.3622,-0.0015,6,27.4216,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-15",27.3637,0.0116,0.04,56,5,27.3765,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":463,"vwap":627},"2026-07-14",27.4,27.43,27.33,27.3521,0.0929,0.34,2360,27.3812,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":525,"transactions":616,"vwap":633},"2026-07-13",27.2592,-0.2478,-0.9,27.4478,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-10",27.507,0.053,0.19,100,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":639,"transactions":9,"vwap":642},"2026-07-09",27.454,0.404,1.49,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":639,"transactions":9,"vwap":647},"2026-07-08",27.049999,-0.239,-0.88,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":370,"volume":639,"transactions":9,"vwap":652},"2026-07-07",27.289,-0.283,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":135,"volume":639,"transactions":9,"vwap":656},"2026-07-06",27.572,0.181,{"date":659,"open":621,"high":621,"low":660,"close":660,"change":661,"percent_change":662,"volume":639,"transactions":9,"vwap":660},"2026-07-02",27.391,-0.132,-0.48,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":639,"transactions":9,"vwap":665},"2026-07-01",27.523,-0.113,-0.41,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-30",27.55,27.636,0.299,1.09,600,{"date":676,"open":397,"high":397,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-29",27.32,27.337,-0.053,-0.19,1300,{"date":683,"open":622,"high":684,"low":622,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-26",27.47,27.39,-0.297,-1.07,800,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-25",27.687,0.308,1.12,0,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":490,"volume":694,"transactions":9,"vwap":697},"2026-06-24",27.379,0.126,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":694,"transactions":9,"vwap":701},"2026-06-23",27.253,-0.278,-1.01,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":639,"transactions":9,"vwap":706},"2026-06-22",27.531,0.039,0.14,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-18",27.54,27.492,0.222,0.81,300,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-17",27.46,27.62,27.27,-0.199,-0.72,2000,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":694,"transactions":9,"vwap":726},"2026-06-16",27.469,-0.194,-0.7,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-15",27.7,27.75,27.66,27.663,0.193,0.7,500,{"date":739,"open":620,"high":684,"low":620,"close":684,"change":740,"percent_change":741,"volume":639,"transactions":9,"vwap":684},"2026-06-12",0.247,0.91,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-11",27.223,0.591,2.22,200,{"date":749,"open":337,"high":413,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-10",26.632,-0.474,-1.75,4100,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":759,"percent_change":760,"volume":737,"transactions":9,"vwap":757},"2026-06-09",26.55,27.106,26.54,0.332,1.24,{"date":762,"open":763,"high":376,"low":764,"close":765,"change":766,"percent_change":125,"volume":753,"transactions":9,"vwap":765},"2026-06-08",26.88,26.745,26.774,0.107,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-05",27.040001,26.667,-0.493,-1.82,4800,{"date":775,"open":776,"high":414,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-04",26.99,26.98,27.16,0.227,0.84,2100,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":694,"transactions":9,"vwap":784},"2026-06-03",26.933,0.119,0.44,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":639,"transactions":9,"vwap":789},"2026-06-02",26.814,0.245,0.92,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":279,"volume":694,"transactions":9,"vwap":794},"2026-06-01",26.569,-0.097,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":639,"transactions":9,"vwap":798},"2026-05-29",26.666,-0.263,-0.98,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":639,"transactions":9,"vwap":803},"2026-05-28",26.929,0.047,0.17,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":639,"transactions":9,"vwap":808},"2026-05-27",26.882,-0.134,-0.5,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":694,"transactions":9,"vwap":813},"2026-05-26",27.016001,0.425,1.6,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":639,"transactions":9,"vwap":818},"2026-05-22",26.591,0.321,1.22,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":694,"transactions":9,"vwap":823},"2026-05-21",26.27,0.046,0.18,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":644,"volume":639,"transactions":9,"vwap":828},"2026-05-20",26.224,0.385,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":639,"transactions":9,"vwap":833},"2026-05-19",25.83,25.839,-0.292,-1.12,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":639,"transactions":9,"vwap":838},"2026-05-18",26.131,0.062,0.24,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":639,"transactions":9,"vwap":844},"2026-05-15",26.1,26.069,-0.489,-1.84,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":262,"volume":694,"transactions":9,"vwap":849},"2026-05-14",26.558,-0.069,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":537,"percent_change":680,"volume":639,"transactions":9,"vwap":853},"2026-05-13",26.627,{"date":855,"open":259,"high":856,"low":259,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-12",26.677,-0.223,-0.83,400,{"date":861,"open":304,"high":862,"low":304,"close":304,"change":785,"percent_change":786,"volume":781,"transactions":9,"vwap":304},"2026-05-11",26.97,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":468,"volume":639,"transactions":9,"vwap":865},"2026-05-08",26.781,0.156,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":694,"transactions":9,"vwap":869},"2026-05-07",26.625,-0.317,-1.18,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":694,"transactions":9,"vwap":874},"2026-05-06",26.942,0.312,1.17,{"date":878,"open":276,"high":276,"low":276,"close":276,"change":879,"percent_change":880,"volume":694,"transactions":9,"vwap":276},"2026-05-05",0.329,1.25,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":694,"transactions":9,"vwap":883},"2026-05-04",26.301,-0.159,-0.6,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":639,"transactions":9,"vwap":888},"2026-05-01",26.46,-0.167,-0.63,{"date":892,"open":191,"high":853,"low":191,"close":853,"change":893,"percent_change":894,"volume":639,"transactions":9,"vwap":853},"2026-04-30",0.409,1.56,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":694,"transactions":9,"vwap":897},"2026-04-29",26.218,-0.074,-0.28,{"date":901,"open":200,"high":902,"low":200,"close":902,"change":903,"percent_change":70,"volume":674,"transactions":9,"vwap":902},"2026-04-28",26.292,-0.286,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":639,"transactions":9,"vwap":906},"2026-04-27",26.578,-0.018,-0.07,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":639,"transactions":9,"vwap":911},"2026-04-24",26.596,0.078,0.29,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":791,"volume":639,"transactions":9,"vwap":916},"2026-04-23",26.518,0.241,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":639,"transactions":9,"vwap":920},"2026-04-22",26.277,-0.082,-0.31,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":237,"volume":639,"transactions":9,"vwap":925},"2026-04-21",26.359,-0.072,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":736,"volume":639,"transactions":9,"vwap":929},"2026-04-20",26.431,0.184,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":639,"transactions":9,"vwap":933},"2026-04-17",26.247,0.388,1.5,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":468,"volume":639,"transactions":9,"vwap":938},"2026-04-16",25.859,0.152,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":662,"volume":639,"transactions":9,"vwap":942},"2026-04-15",25.707,-0.124,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":614,"percent_change":947,"volume":639,"transactions":9,"vwap":946},"2026-04-14",25.831,0.16,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-13",25.61,25.791,0.387,1.52,1100,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":747,"transactions":9,"vwap":959},"2026-04-10",25.42,25.39,25.404,-0.186,-0.73,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":639,"transactions":9,"vwap":964},"2026-04-09",25.59,0.017,0.07,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":360,"percent_change":971,"volume":859,"transactions":9,"vwap":970},"2026-04-08",25.54,25.573,3.23,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":639,"transactions":9,"vwap":974},"2026-04-07",24.773,0.05,0.2,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":625,"volume":639,"transactions":9,"vwap":979},"2026-04-06",24.723,0.083,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":639,"transactions":9,"vwap":983},"2026-04-02",24.64,0.134,0.55,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":639,"transactions":9,"vwap":988},"2026-04-01",24.506,0.253,1.04,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":859,"transactions":9,"vwap":994},"2026-03-31",24.040001,24.253,0.574,2.42,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":639,"transactions":9,"vwap":999},"2026-03-30",23.679,-0.209,-0.87,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":639,"transactions":9,"vwap":1004},"2026-03-27",23.888,-0.35,-1.44,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":639,"transactions":9,"vwap":1009},"2026-03-26",24.238,-0.351,-1.43,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":639,"transactions":9,"vwap":1014},"2026-03-25",24.589,0.165,0.68,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":639,"transactions":9,"vwap":1019},"2026-03-24",24.424,0.291,1.21,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":747,"transactions":9,"vwap":1025},"2026-03-23",24.35,24.133,0.335,1.41,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":279,"percent_change":1031,"volume":639,"transactions":9,"vwap":1030},"2026-03-20",23.798,-1.49,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":639,"transactions":9,"vwap":1034},"2026-03-19",24.158,-0.055,-0.23,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":596,"volume":639,"transactions":9,"vwap":1039},"2026-03-18",24.213,-0.115,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":639,"transactions":9,"vwap":1043},"2026-03-17",24.328,0.145,0.6,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":639,"transactions":9,"vwap":1048},"2026-03-16",24.183,0.09,0.37,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":461,"volume":639,"transactions":9,"vwap":1053},"2026-03-13",24.093,-0.078,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":639,"transactions":9,"vwap":1057},"2026-03-12",24.171,-0.369,-1.5,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":105,"volume":1065,"transactions":9,"vwap":1063},"2026-03-11",24.44,24.54,0.015,13100,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":639,"transactions":9,"vwap":1068},"2026-03-10",24.525,-0.228,-0.92,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":561,"volume":859,"transactions":9,"vwap":1074},"2026-03-09",24.79,24.753,0.142,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":639,"transactions":9,"vwap":1078},"2026-03-06",24.611,-0.429,-1.71,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":859,"transactions":9,"vwap":1085},"2026-03-05",25.281,25.030001,25.040001,-0.407,-1.6,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":947,"volume":639,"transactions":9,"vwap":1090},"2026-03-04",25.447,0.041,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1080,"volume":639,"transactions":9,"vwap":1094},"2026-03-03",25.406,-0.442,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":639,"transactions":9,"vwap":1098},"2026-03-02",25.848,0.197,0.77,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":728,"volume":639,"transactions":9,"vwap":1103},"2026-02-27",25.651,-0.181,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":340,"volume":639,"transactions":9,"vwap":1108},"2026-02-26",25.79,25.832,-0.034,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":639,"transactions":9,"vwap":1112},"2026-02-25",25.866,0.038,0.15,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":819,"percent_change":1118,"volume":639,"transactions":9,"vwap":1117},"2026-02-24",25.828,1.26,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1069,"percent_change":1122,"volume":639,"transactions":9,"vwap":1121},"2026-02-23",25.507,-0.89,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":504,"volume":694,"transactions":9,"vwap":1125},"2026-02-20",25.735,0.084,{"date":1128,"open":1103,"high":1103,"low":1103,"close":1103,"change":1129,"percent_change":262,"volume":639,"transactions":9,"vwap":1103},"2026-02-19",-0.068,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":741,"volume":639,"transactions":9,"vwap":1133},"2026-02-18",25.55,25.719,0.233,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":574,"volume":639,"transactions":9,"vwap":1137},"2026-02-17",25.486,-0.038,{"date":1140,"open":950,"high":950,"low":1141,"close":1141,"change":1142,"percent_change":483,"volume":639,"transactions":9,"vwap":1141},"2026-02-13",25.524,0.226,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":674,"transactions":9,"vwap":1146},"2026-02-12",25.211,25.298,25.2,-0.401,-1.56,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":614,"volume":639,"transactions":9,"vwap":1152},"2026-02-11",25.699,0.01,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":639,"transactions":9,"vwap":1156},"2026-02-10",25.689,-0.045,-0.17,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":120,"volume":639,"transactions":9,"vwap":1161},"2026-02-09",25.734,0.065,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":639,"transactions":9,"vwap":1165},"2026-02-06",25.669,0.699,2.8,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":639,"transactions":9,"vwap":1171},"2026-02-05",24.94,24.97,-0.093,-0.37,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":350,"volume":747,"transactions":9,"vwap":1177},"2026-02-04",25.25,25.063,0.262,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":432,"volume":1185,"transactions":9,"vwap":1183},"2026-02-03",24.9,24.703,24.801,0.208,2200,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":694,"transactions":9,"vwap":1188},"2026-02-02",24.593,0.131,0.54,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":639,"transactions":9,"vwap":1194},"2026-01-30",24.4,24.462,-0.12,-0.49,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1114,"volume":694,"transactions":9,"vwap":1199},"2026-01-29",24.582,0.037,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":850,"percent_change":899,"volume":639,"transactions":9,"vwap":1203},"2026-01-28",24.545,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":954,"transactions":9,"vwap":1207},"2026-01-27",24.6,24.614,-0.007,-0.03,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1153,"percent_change":614,"volume":694,"transactions":9,"vwap":1212},"2026-01-26",24.621,{"date":1214,"open":1078,"high":1078,"low":1078,"close":1078,"change":1215,"percent_change":1216,"volume":639,"transactions":9,"vwap":1078},"2026-01-23",-0.302,-1.21,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":694,"transactions":9,"vwap":1219},"2026-01-22",24.913,0.004,0.02,{"date":1223,"open":983,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1227,"volume":747,"transactions":9,"vwap":1224},"2026-01-21",24.909,24.633,0.616,2.54,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":858,"volume":747,"transactions":9,"vwap":1231},"2026-01-20",24.26,24.293,-0.203,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":581,"volume":737,"transactions":9,"vwap":1236},"2026-01-16",24.51,24.496,-0.044,{"date":1239,"open":1063,"high":1063,"low":1063,"close":1063,"change":1240,"percent_change":306,"volume":639,"transactions":9,"vwap":1063},"2026-01-15",0.279,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":708,"percent_change":561,"volume":694,"transactions":9,"vwap":1243},"2026-01-14",24.261,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":537,"volume":639,"transactions":9,"vwap":1246},"2026-01-13",24.121,-0.012,{"date":1249,"open":1025,"high":1025,"low":1025,"close":1025,"change":1250,"percent_change":1251,"volume":639,"transactions":9,"vwap":1025},"2026-01-12",0.109,0.45,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":694,"transactions":9,"vwap":1254},"2026-01-09",24.024,0.204,0.86,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1118,"volume":715,"transactions":9,"vwap":1259},"2026-01-08",23.82,0.297,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":737,"transactions":9,"vwap":1263},"2026-01-07",23.523,-0.222,-0.93,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":759,"percent_change":1269,"volume":694,"transactions":9,"vwap":1268},"2026-01-06",23.745,1.42,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":694,"transactions":9,"vwap":1272},"2026-01-05",23.413,0.397,1.72,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":694,"transactions":9,"vwap":1277},"2026-01-02",23.016001,0.309,1.36,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":737,"transactions":9,"vwap":1283},"2025-12-31",22.78,22.707,-0.216,-0.94,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":694,"transactions":9,"vwap":1288},"2025-12-30",22.923,-0.077,-0.33,{"date":1292,"open":476,"high":476,"low":476,"close":476,"change":1293,"percent_change":288,"volume":639,"transactions":9,"vwap":476},"2025-12-29",-0.101,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":340,"volume":694,"transactions":9,"vwap":1296},"2025-12-26",23.101,-0.031,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":120,"volume":639,"transactions":9,"vwap":1300},"2025-12-24",23.132,0.057,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":907,"percent_change":1307,"volume":747,"transactions":9,"vwap":1305},"2025-12-23",23.049999,23.075001,23.042999,-0.08,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":43,"volume":694,"transactions":9,"vwap":1310},"2025-12-22",23.093,0.229,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":694,"transactions":9,"vwap":1314},"2025-12-19",22.864,-0.175,-0.76,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":694,"transactions":9,"vwap":1319},"2025-12-18",23.039,0.111,0.48,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":639,"transactions":9,"vwap":1324},"2025-12-17",22.928,-0.141,-0.61,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":639,"transactions":9,"vwap":1329},"2025-12-16",23.069,-0.129,-0.56,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":694,"transactions":9,"vwap":1334},"2025-12-15",23.198,0.025,0.11,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":694,"transactions":9,"vwap":1339},"2025-12-12",23.173,-0.161,-0.69,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":780,"volume":747,"transactions":9,"vwap":1346},"2025-12-11",23.32,23.35,23.334,0.195,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":221,"percent_change":1351,"volume":694,"transactions":9,"vwap":1350},"2025-12-10",23.139,1.85,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1307,"percent_change":1005,"volume":694,"transactions":9,"vwap":1354},"2025-12-09",22.719,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":850,"percent_change":1358,"volume":639,"transactions":9,"vwap":1357},"2025-12-08",22.799,-0.3,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1158,"volume":694,"transactions":9,"vwap":1361},"2025-12-05",22.868,-0.039,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":504,"volume":694,"transactions":9,"vwap":1365},"2025-12-04",22.907,0.075,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":693,"volume":694,"transactions":9,"vwap":1369},"2025-12-03",22.832,0.254,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":614,"percent_change":825,"volume":639,"transactions":9,"vwap":1374},"2025-12-02",22.64,22.578,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":639,"transactions":9,"vwap":1377},"2025-12-01",22.538,-0.162,-0.71,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":639,"transactions":9,"vwap":1382},"2025-11-28",22.7,0.052,0.23,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":145,"volume":694,"transactions":9,"vwap":1387},"2025-11-26",22.648,0.085,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":639,"transactions":9,"vwap":1391},"2025-11-25",22.563,0.535,2.43,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1251,"volume":639,"transactions":9,"vwap":1396},"2025-11-24",22.028,0.098,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":639,"transactions":9,"vwap":1400},"2025-11-21",21.93,0.538,2.51,{"date":1404,"open":24,"high":24,"low":24,"close":24,"change":262,"percent_change":1405,"volume":639,"transactions":9,"vwap":24},"2025-11-20",-1.2,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":567,"volume":694,"transactions":9,"vwap":1408},"2025-11-19",21.652,0.026,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":694,"transactions":9,"vwap":1412},"2025-11-18",21.626,0.067,0.31,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":694,"transactions":9,"vwap":1417},"2025-11-17",21.559,-0.423,-1.92,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":908,"percent_change":461,"volume":737,"transactions":9,"vwap":1423},"2025-11-14",22.040001,21.982,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":639,"transactions":9,"vwap":1426},"2025-11-13",22.052,-0.327,-1.46,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":966,"percent_change":1414,"volume":639,"transactions":9,"vwap":1431},"2025-11-12",22.379,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":638,"volume":694,"transactions":9,"vwap":1434},"2025-11-11",22.309,0.042,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":157,"volume":694,"transactions":9,"vwap":1438},"2025-11-10",22.267,0.163,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":698,"percent_change":1443,"volume":639,"transactions":9,"vwap":1442},"2025-11-07",22.104,0.57,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":694,"transactions":9,"vwap":1446},"2025-11-06",21.978,-0.147,-0.66,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":694,"transactions":9,"vwap":1451},"2025-11-05",22.125,0.048,0.22,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1284,"percent_change":1457,"volume":694,"transactions":9,"vwap":1456},"2025-11-04",22.077,-0.97,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1196,"volume":694,"transactions":9,"vwap":1460},"2025-11-03",22.293,-0.109,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":694,"transactions":9,"vwap":1464},"2025-10-31",22.402,-0.085,-0.38,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1307,"volume":694,"transactions":9,"vwap":1469},"2025-10-30",22.487,-0.019,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":694,"transactions":9,"vwap":1473},"2025-10-29",22.506,-0.315,-1.38,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":694,"transactions":9,"vwap":1478},"2025-10-28",22.821,-0.193,-0.84,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":694,"transactions":9,"vwap":1483},"2025-10-27",23.014,-0.048,-0.21,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":561,"volume":694,"transactions":9,"vwap":1488},"2025-10-24",23.062,0.132,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":157,"volume":694,"transactions":9,"vwap":1492},"2025-10-23",22.93,0.169,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":639,"transactions":9,"vwap":1497},"2025-10-22",22.91,22.761,-0.153,-0.67,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1320,"percent_change":50,"volume":639,"transactions":9,"vwap":1503},"2025-10-21",22.94,22.914,{"date":1505,"open":1282,"high":1506,"low":1282,"close":1506,"change":1507,"percent_change":815,"volume":639,"transactions":9,"vwap":1506},"2025-10-20",22.803,0.358,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":737,"transactions":9,"vwap":1511},"2025-10-17",22.307,22.445,0.063,0.28,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":884,"percent_change":1379,"volume":694,"transactions":9,"vwap":1516},"2025-10-16",22.382,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1384,"volume":694,"transactions":9,"vwap":1519},"2025-10-15",22.541,0.051,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":741,"volume":694,"transactions":9,"vwap":1523},"2025-10-14",22.49,0.202,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":694,"transactions":9,"vwap":1527},"2025-10-13",22.288,0.356,1.62,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":639,"transactions":9,"vwap":1532},"2025-10-10",21.932,-0.566,-2.52,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":834,"percent_change":1538,"volume":639,"transactions":9,"vwap":1537},"2025-10-09",22.498,-1.28,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1190,"volume":694,"transactions":9,"vwap":1541},"2025-10-08",22.79,0.122,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":694,"transactions":9,"vwap":1545},"2025-10-07",22.668,-0.356,-1.55,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":140,"volume":694,"transactions":9,"vwap":1550},"2025-10-06",23.024,0.074,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":984,"percent_change":468,"volume":694,"transactions":9,"vwap":1554},"2025-10-03",22.95,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":975,"percent_change":1453,"volume":694,"transactions":9,"vwap":1557},"2025-10-02",22.816,{"date":1559,"open":1560,"high":1541,"low":1560,"close":1561,"change":1335,"percent_change":1336,"volume":747,"transactions":9,"vwap":1561},"2025-10-01",22.74,22.766,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":708,"percent_change":1565,"volume":639,"transactions":9,"vwap":1564},"2025-09-30",22.741,0.62,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1036,"volume":639,"transactions":9,"vwap":1569},"2025-09-29",22.6,22.601,-0.051,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":917,"percent_change":1575,"volume":859,"transactions":9,"vwap":1574},"2025-09-26",22.549,22.652,1.08,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":694,"transactions":9,"vwap":1578},"2025-09-25",22.411,-0.088,-0.39,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":288,"volume":694,"transactions":9,"vwap":1583},"2025-09-24",22.499,-0.099,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":694,"volume":639,"transactions":9,"vwap":1587},"2025-09-23",22.598,0.001,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":625,"volume":694,"transactions":9,"vwap":1591},"2025-09-22",22.597,0.077,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":448,"volume":694,"transactions":9,"vwap":1595},"2025-09-19",22.52,-0.184,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":694,"transactions":9,"vwap":1599},"2025-09-18",22.704,0.324,1.45,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1005,"volume":694,"transactions":9,"vwap":1604},"2025-09-17",22.38,-0.079,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":639,"transactions":9,"vwap":1608},"2025-09-16",22.459,-0.025,-0.11,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":639,"transactions":9,"vwap":1613},"2025-09-15",22.484,-0.057,-0.25,{"date":1617,"open":1519,"high":1519,"low":1519,"close":1519,"change":262,"percent_change":1618,"volume":694,"transactions":9,"vwap":1519},"2025-09-12",-1.14,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1351,"volume":694,"transactions":9,"vwap":1621},"2025-09-11",22.801,0.414,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":694,"transactions":9,"vwap":1625},"2025-09-10",22.387,-0.094,-0.42,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1070,"volume":694,"transactions":9,"vwap":1630},"2025-09-09",22.481,-0.208,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1615,"volume":694,"transactions":9,"vwap":1634},"2025-09-08",22.689,-0.058,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1091,"percent_change":825,"volume":694,"transactions":9,"vwap":1638},"2025-09-05",22.747,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1118,"volume":639,"transactions":9,"vwap":1641},"2025-09-04",22.706,0.283,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":899,"volume":694,"transactions":9,"vwap":1645},"2025-09-03",22.423,-0.062,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":694,"transactions":9,"vwap":1649},"2025-09-02",22.485,-0.123,-0.54,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":899,"volume":694,"transactions":9,"vwap":1654},"2025-08-29",22.608,-0.063,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1655,"percent_change":899,"volume":639,"transactions":9,"vwap":1658},"2025-08-28",22.671,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":694,"transactions":9,"vwap":1661},"2025-08-27",22.734,0.082,0.36,{"date":1665,"open":1574,"high":1574,"low":1574,"close":1574,"change":1666,"percent_change":145,"volume":694,"transactions":9,"vwap":1574},"2025-08-26",0.086,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":694,"transactions":9,"vwap":1669},"2025-08-25",22.566,-0.169,-0.74,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":639,"transactions":9,"vwap":1674},"2025-08-22",22.735,0.599,2.71,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":537,"percent_change":1036,"volume":639,"transactions":9,"vwap":1679},"2025-08-21",22.136,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1307,"volume":694,"transactions":9,"vwap":1682},"2025-08-20",22.186,-0.017,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1397,"percent_change":786,"volume":694,"transactions":9,"vwap":1686},"2025-08-19",22.203,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":475,"volume":694,"transactions":9,"vwap":1689},"2025-08-18",22.105,0.022,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":639,"transactions":9,"vwap":1693},"2025-08-15",22.083,-0.095,-0.43,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1001,"volume":639,"transactions":9,"vwap":1698},"2025-08-14",22.178,-0.195,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":694,"transactions":9,"vwap":1702},"2025-08-13",22.373,0.374,1.7,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":694,"transactions":9,"vwap":1707},"2025-08-12",21.999,0.483,2.24,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":922,"volume":639,"transactions":9,"vwap":1712},"2025-08-11",21.516,-0.067,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":824,"percent_change":1717,"volume":694,"transactions":9,"vwap":1716},"2025-08-08",21.583,0.21,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":237,"volume":639,"transactions":9,"vwap":1720},"2025-08-07",21.537,-0.059,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1285,"volume":694,"transactions":9,"vwap":1724},"2025-08-06",21.596,-0.206,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":110,"volume":694,"transactions":9,"vwap":1728},"2025-08-05",21.802,-0.002,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":694,"transactions":9,"vwap":1732},"2025-08-04",21.804,0.211,0.98,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":511,"percent_change":1738,"volume":694,"transactions":9,"vwap":1737},"2025-08-01",21.593,-1.1,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":899,"percent_change":1742,"volume":639,"transactions":9,"vwap":1741},"2025-07-31",21.833,-1.27,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":581,"percent_change":448,"volume":694,"transactions":9,"vwap":1745},"2025-07-30",22.113,{"date":1747,"open":1460,"high":1460,"low":1460,"close":1460,"change":1666,"percent_change":1748,"volume":639,"transactions":9,"vwap":1460},"2025-07-29",0.39,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1195,"percent_change":1651,"volume":639,"transactions":9,"vwap":1751},"2025-07-28",22.207,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":221,"volume":694,"transactions":9,"vwap":1754},"2025-07-25",22.327,0.094,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1605,"percent_change":1005,"volume":639,"transactions":9,"vwap":1758},"2025-07-24",22.233,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":985,"volume":694,"transactions":9,"vwap":1761},"2025-07-23",22.312,0.123,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":694,"transactions":9,"vwap":1765},"2025-07-22",22.189,0.373,1.71,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1195,"percent_change":1771,"volume":694,"transactions":9,"vwap":1770},"2025-07-21",21.816,-0.55,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1297,"percent_change":1775,"volume":694,"transactions":9,"vwap":1774},"2025-07-18",21.936,-0.14,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":694,"transactions":9,"vwap":1778},"2025-07-17",21.967,0.286,1.32,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1513,"volume":694,"transactions":9,"vwap":1783},"2025-07-16",21.681,0.061,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":694,"transactions":9,"vwap":1787},"2025-07-15",21.62,-0.344,-1.57,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":947,"volume":694,"transactions":9,"vwap":1792},"2025-07-14",21.964,0.036,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":390,"volume":694,"transactions":9,"vwap":1796},"2025-07-11",21.928,-0.201,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":185,"volume":694,"transactions":9,"vwap":1800},"2025-07-10",22.129,0.144,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":245,"volume":694,"transactions":9,"vwap":1804},"2025-07-09",21.985,0.059,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":694,"transactions":9,"vwap":1808},"2025-07-08",21.926,0.164,0.75,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":694,"transactions":9,"vwap":1813},"2025-07-07",21.762,-0.258,-1.17,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1592,"percent_change":150,"volume":694,"transactions":9,"vwap":1818},"2025-07-03",22.02,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1413,"percent_change":1414,"volume":694,"transactions":9,"vwap":1821},"2025-07-02",21.943,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":694,"transactions":9,"vwap":1824},"2025-07-01",21.876,0.353,1.64,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":907,"percent_change":1307,"volume":639,"transactions":9,"vwap":1829},"2025-06-30",21.523,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":340,"volume":694,"transactions":9,"vwap":1832},"2025-06-27",21.541,-0.028,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":760,"volume":694,"transactions":9,"vwap":1836},"2025-06-26",21.569,0.265,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":885,"volume":694,"transactions":9,"vwap":1840},"2025-06-25",21.304,-0.128,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":694,"transactions":9,"vwap":1844},"2025-06-24",21.432,0.137,0.64,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":780,"volume":639,"transactions":9,"vwap":1849},"2025-06-23",21.295,0.177,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1153,"volume":694,"transactions":9,"vwap":1853},"2025-06-20",21.118,0.002,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1729,"percent_change":110,"volume":694,"transactions":9,"vwap":1857},"2025-06-18",21.116,{"date":1859,"open":1853,"high":1853,"low":1853,"close":1853,"change":1325,"percent_change":1448,"volume":694,"transactions":9,"vwap":1853},"2025-06-17",{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":639,"transactions":9,"vwap":1862},"2025-06-16",21.259,0.186,0.88,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":639,"transactions":9,"vwap":1867},"2025-06-13",21.073,-0.276,-1.29,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":908,"volume":639,"transactions":9,"vwap":1872},"2025-06-12",21.349,-0.016,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1626,"percent_change":288,"volume":694,"transactions":9,"vwap":1876},"2025-06-11",21.365,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1114,"volume":694,"transactions":9,"vwap":1879},"2025-06-10",21.459,0.032,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":360,"volume":694,"transactions":9,"vwap":1883},"2025-06-09",21.427,0.171,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1734,"volume":694,"transactions":9,"vwap":1887},"2025-06-06",21.256,0.206,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":262,"volume":694,"transactions":9,"vwap":1891},"2025-06-05",21.049999,-0.054,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1854,"percent_change":1153,"volume":694,"transactions":9,"vwap":1895},"2025-06-04",21.104,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":694,"transactions":9,"vwap":1898},"2025-06-03",21.102,0.331,1.59,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":667,"volume":694,"transactions":9,"vwap":1903},"2025-06-02",20.771,-0.086,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":908,"volume":694,"transactions":9,"vwap":1907},"2025-05-30",20.857,-0.014,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":145,"volume":694,"transactions":9,"vwap":1911},"2025-05-29",20.871,0.079,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":960,"percent_change":1122,"volume":639,"transactions":9,"vwap":1915},"2025-05-28",20.792,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1190,"percent_change":1919,"volume":639,"transactions":9,"vwap":1918},"2025-05-27",20.978,2.64,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":596,"volume":694,"transactions":9,"vwap":1922},"2025-05-23",20.438,-0.096,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":497,"volume":694,"transactions":9,"vwap":1926},"2025-05-22",20.534,-0.046,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":694,"transactions":9,"vwap":1930},"2025-05-21",20.58,-0.497,-2.36,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1054,"percent_change":1173,"volume":639,"transactions":9,"vwap":1936},"2025-05-20",21.17,21.077,{"date":1938,"open":1935,"high":1935,"low":1939,"close":1939,"change":1940,"percent_change":497,"volume":747,"transactions":9,"vwap":1939},"2025-05-19",21.155,-0.047,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":791,"volume":747,"transactions":9,"vwap":1943},"2025-05-16",21.202,0.194,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":253,"volume":674,"transactions":9,"vwap":1947},"2025-05-15",21.0079994,0.099,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":639,"transactions":9,"vwap":1951},"2025-05-14",20.909,-0.166,-0.79,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":614,"percent_change":638,"volume":859,"transactions":9,"vwap":1956},"2025-05-13",21.075001,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":747,"transactions":9,"vwap":1959},"2025-05-12",21.035,0.674,3.31,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":340,"volume":715,"transactions":9,"vwap":1965},"2025-05-09",20.42,20.361,-0.027,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":504,"percent_change":1972,"volume":688,"transactions":9,"vwap":1971},"2025-05-08",20.38,20.5,20.388,1.65,{"date":1974,"open":1975,"high":1975,"low":322,"close":1976,"change":1551,"percent_change":1050,"volume":715,"transactions":9,"vwap":1976},"2025-05-07",20.09,20.058001,{"date":1978,"open":1979,"high":1979,"low":173,"close":1980,"change":1981,"percent_change":330,"volume":773,"transactions":9,"vwap":1980},"2025-05-06",20.01,19.984,-0.152,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":1771,"volume":639,"transactions":9,"vwap":1984},"2025-05-05",20.136,-0.111,{"date":177,"open":1975,"high":1987,"low":1975,"close":1987,"change":1988,"percent_change":130,"volume":1989,"transactions":9,"vwap":1987},20.247,0.157,197500]