[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPSV":3,"homepage-market-summary":29,"stock-historical-EPSV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EPSV","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3265,0.68911,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.62,29.58,29.66,29.2335,0.3865,1.32,1066.514,31.8281,22.702,538.0369176,75.8,357,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},20.14,905,323109.2294,45.55,"2025-05-02",[180,182,188,198,208,218,226,236,246,254,262,269,276,283,291,298,307,313,323,331,340,349,358,365,375,383,392,398,405,412,420,428,437,445,452,459,467,476,484,492,500,509,516,526,534,542,551,561,568,575,583,591,598,606,615,623,630,637,643,650,656,663,668,674,678,683,688,693,697,702,707,711,716,721,726,732,737,743,748,753,758,763,768,773,778,783,789,794,799,804,810,816,821,827,834,839,847,851,857,864,870,875,880,885,893,899,904,908,913,918,922,928,932,936,940,944,948,954,958,963,967,971,976,981,986,990,994,998,1003,1008,1012,1018,1024,1028,1036,1040,1045,1050,1055,1059,1063,1069,1074,1079,1084,1087,1091,1095,1100,1106,1110,1115,1119,1124,1129,1136,1141,1148,1153,1158,1163,1168,1172,1177,1180,1185,1189,1194,1198,1203,1208,1212,1216,1223,1227,1231,1236,1241,1246,1250,1256,1261,1265,1270,1274,1278,1282,1287,1290,1295,1300,1304,1308,1311,1316,1320,1325,1330,1334,1339,1344,1348,1352,1356,1361,1365,1369,1372,1376,1383,1388,1391,1396,1401,1405,1409,1414,1418,1423,1426,1431,1434,1437,1441,1444,1447,1452,1457,1460,1463,1468,1471,1475,1480,1485,1488,1493,1497,1502,1506,1511,1516,1521,1525,1530,1535,1540,1544,1548,1552,1555,1557,1561,1565,1567,1571,1576,1580,1584,1589,1593,1597,1601,1604,1607,1612,1616,1621,1626,1631,1636,1640,1645,1648,1650,1657,1662,1665,1668,1672,1677,1681,1685,1690,1694,1698,1703,1708,1713,1717,1721,1725,1728,1732,1736,1741,1745,1749,1753,1757,1761,1766,1770,1775,1780,1783,1787,1791,1796,1800,1804,1808,1812,1815,1820,1824,1829,1834,1837,1841,1845,1848,1852,1855,1860,1864,1868,1873,1877,1881,1886,1890,1893,1897,1902,1905,1910,1914,1918,1922,1927,1932,1935,1940,1945,1948,1952,1956,1959,1965,1970,1974,1980,1985,1990,1995,1998],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":64,"vwap":181},29.622,{"date":183,"open":20,"high":20,"low":20,"close":20,"change":184,"percent_change":158,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.2135,25.9281,21,28.9822,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",29.05,29.11,29.02,-0.22,-0.75,1845.1671,32,29.0551,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",29.16,29.24,29.14,-0.11,-0.37,1746.3201,46,29.177,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",29.47,29.2,29.35,-0.23,-0.78,3555.3201,52,29.3571,{"date":219,"open":220,"high":220,"low":18,"close":18,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",29.59,0.13,0.44,220.5451,19,29.5839,{"date":227,"open":228,"high":210,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",29.42,29.36,29.45,-0.05,-0.17,1005.3201,22,29.4321,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",29.67,29.69,29.5,-0.0731,-0.25,4196.5798,58,29.6686,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",29.5731,0.1491,0.51,104.5138,20,29.5949,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",29.424,0.0875,0.3,14.5138,15,29.4094,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":203,"volume":267,"transactions":234,"vwap":268},"2026-09-18",29.22,29.3365,-0.0335,518.7978,29.2222,{"date":270,"open":228,"high":228,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":186,"vwap":275},"2026-09-17",29.37,0.138,0.47,792.5138,29.396,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":224,"vwap":282},"2026-09-16",29.232,-0.1199,-0.41,99.5468,29.2766,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",29.3519,-0.1027,-0.35,88.5138,16,29.3566,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":252,"vwap":297},"2026-09-14",29.4546,-0.4654,-1.56,173.5138,29.5096,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",29.94,29.92,0.34,1.15,635.5138,24,29.9055,{"date":308,"open":18,"high":18,"low":18,"close":18,"change":309,"percent_change":310,"volume":311,"transactions":64,"vwap":312},"2026-09-10",-0.24,-0.8,437.8448,29.6128,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",29.84,29.81,29.82,-0.2916,-0.97,618.3428,31,29.8393,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":305,"vwap":330},"2026-09-08",30.2,30.1116,-0.2121,-0.7,274.5898,30.1754,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",30.31,30.3237,0.0505,0.17,638.5138,28,30.3012,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",29.96,30.2732,0.1926,0.64,368.5138,26,30.0117,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":338,"vwap":357},"2026-09-02",30.11,30.1101,30.0806,0.2747,0.92,457.5138,30.0691,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":186,"vwap":364},"2026-09-01",29.8059,-0.4441,-1.47,130.0138,29.9897,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",30.3,30.19,30.25,-0.2152,-0.71,5209.5208,42,30.2752,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":64,"vwap":382},"2026-08-28",30.54,30.4652,-0.3265,-1.06,411.5138,30.5484,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":388,"percent_change":389,"volume":390,"transactions":347,"vwap":391},"2026-08-27",30.71,30.7917,30.64,0.0641,0.21,830.3068,30.6813,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":250,"volume":396,"transactions":289,"vwap":397},"2026-08-26",30.7276,0.1547,18.5138,30.6642,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":289,"vwap":404},"2026-08-25",30.5729,0.0308,0.1,60.5138,30.4377,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":252,"vwap":411},"2026-08-24",30.5421,-0.2479,-0.81,32.5138,30.6064,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":347,"vwap":419},"2026-08-21",30.7,30.79,0.1645,0.54,467.8398,30.7646,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":196,"vwap":427},"2026-08-20",30.77,30.6255,-0.2518,-0.82,707.1238,30.7419,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",31.145,30.8773,-0.2927,-0.94,115.3526,18,31.1372,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":305,"vwap":444},"2026-08-18",31.3,31.17,-0.6341,-1.99,1111.3526,31.2569,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":186,"vwap":451},"2026-08-17",31.8041,-0.024,-0.08,188.3526,31.865,{"date":453,"open":454,"high":24,"low":455,"close":24,"change":456,"percent_change":146,"volume":457,"transactions":347,"vwap":458},"2026-08-14",31.82,31.77,0.1216,893.5966,31.7913,{"date":460,"open":461,"high":454,"low":462,"close":462,"change":463,"percent_change":402,"volume":464,"transactions":465,"vwap":466},"2026-08-13",31.79,31.7065,0.0305,7178.3526,70,31.7716,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":347,"vwap":475},"2026-08-12",31.59,31.75,31.676,0.176,0.56,5949.3526,31.7452,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":347,"vwap":483},"2026-08-11",31.58,31.5,0.2485,0.8,412.1846,31.5264,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":234,"vwap":491},"2026-08-10",31.24,31.2515,-0.1119,-0.36,226.6306,31.2762,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":347,"vwap":499},"2026-08-07",31.33,31.3634,0.1434,0.46,686.5636,31.3356,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":242,"volume":506,"transactions":507,"vwap":508},"2026-08-06",31.39,31.45,31.22,-0.0789,2555.3526,35,31.3869,{"date":510,"open":479,"high":479,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":252,"vwap":515},"2026-08-05",31.2989,-0.1494,-0.48,122.3526,31.4858,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",30.99,31.4483,30.9899,0.5183,1.68,6880.3526,39,31.0641,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":51,"percent_change":531,"volume":532,"transactions":64,"vwap":533},"2026-08-03",30.86,30.93,30.8,1.61,1164.3526,30.8747,{"date":535,"open":325,"high":536,"low":325,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":321,"vwap":541},"2026-07-31",30.5,30.44,0.035,0.12,1304.3706,30.4556,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":64,"vwap":550},"2026-07-30",30.27,30.405,30.09,0.325,1.08,3660.3666,30.2515,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",30.66,30.67,30.08,-0.7339,-2.38,4377.3526,44,30.3121,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":289,"vwap":567},"2026-07-28",30.8139,-0.0606,-0.2,15.9706,30.715,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":389,"volume":573,"transactions":321,"vwap":574},"2026-07-27",30.68,30.8745,0.0636,1671.3526,30.6826,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",30.8109,0.1393,0.45,32.7756,17,30.768,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":581,"vwap":590},"2026-07-23",30.7001,30.6716,-0.0423,-0.14,162.3526,30.7025,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":305,"vwap":597},"2026-07-22",30.7139,0.0341,0.11,236.603,30.7368,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",30.6798,0.4565,1.51,27.603,14,30.5916,{"date":607,"open":608,"high":536,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-20",30.49,30.2233,-0.2599,-0.85,3483.67,51,30.4182,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":435,"vwap":622},"2026-07-17",30.6,30.4832,-0.1829,-0.6,594.603,30.5344,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":604,"vwap":629},"2026-07-16",30.6661,0.2061,0.68,84.603,30.5829,{"date":631,"open":536,"high":536,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":186,"vwap":636},"2026-07-15",30.46,0.0616,0.2,621.603,30.4673,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":250,"volume":641,"transactions":581,"vwap":642},"2026-07-14",30.3984,0.153,90.603,30.4958,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":71,"volume":648,"transactions":186,"vwap":649},"2026-07-13",30.24,30.2454,-0.3296,208.9506,30.2969,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",30.575,0.022,0.07,100,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-09",30.61,30.553,0.385,1.28,300,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":655,"transactions":9,"vwap":665},"2026-07-08",30.168,-0.315,-1.03,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-07",30.483,-0.359,-1.16,200,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":222,"volume":655,"transactions":9,"vwap":676},"2026-07-06",30.842,0.135,{"date":679,"open":494,"high":494,"low":680,"close":680,"change":681,"percent_change":295,"volume":682,"transactions":9,"vwap":680},"2026-07-02",30.707,-0.486,400,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":655,"transactions":9,"vwap":685},"2026-07-01",31.193,-0.248,-0.79,{"date":689,"open":502,"high":690,"low":502,"close":690,"change":691,"percent_change":692,"volume":662,"transactions":9,"vwap":690},"2026-06-30",31.441,0.341,1.1,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":250,"volume":655,"transactions":9,"vwap":695},"2026-06-29",31.1,0.157,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":655,"transactions":9,"vwap":699},"2026-06-26",30.943,-0.312,-1,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":655,"transactions":9,"vwap":704},"2026-06-25",31.255,0.509,1.66,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":579,"volume":655,"transactions":9,"vwap":709},"2026-06-24",30.746,0.139,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":655,"transactions":9,"vwap":713},"2026-06-23",30.607,-0.269,-0.87,{"date":717,"open":422,"high":718,"low":422,"close":718,"change":719,"percent_change":720,"volume":655,"transactions":9,"vwap":718},"2026-06-22",30.876,0.207,0.67,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":172,"transactions":9,"vwap":723},"2026-06-18",30.669,0.459,1.52,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":682,"transactions":9,"vwap":729},"2026-06-17",30.43,30.21,-0.392,-1.28,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":655,"transactions":9,"vwap":734},"2026-06-16",30.602,-0.139,-0.45,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":141,"volume":742,"transactions":9,"vwap":740},"2026-06-15",31.049999,30.741,0.099,4500,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":673,"transactions":9,"vwap":745},"2026-06-12",30.642,0.269,0.89,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":655,"transactions":9,"vwap":750},"2026-06-11",30.373,0.816,2.76,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":655,"transactions":9,"vwap":755},"2026-06-10",29.557,-0.495,-1.65,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":655,"transactions":9,"vwap":760},"2026-06-09",30.052,0.223,0.75,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":146,"volume":673,"transactions":9,"vwap":766},"2026-06-08",30.01,29.829,0.113,{"date":769,"open":369,"high":369,"low":770,"close":770,"change":771,"percent_change":772,"volume":673,"transactions":9,"vwap":770},"2026-06-05",29.716,-0.648,-2.13,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":655,"transactions":9,"vwap":775},"2026-06-04",30.364,0.125,0.41,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":655,"transactions":9,"vwap":780},"2026-06-03",30.239,-0.012,-0.04,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":655,"transactions":9,"vwap":786},"2026-06-02",29.78,30.251,0.553,1.86,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":673,"transactions":9,"vwap":791},"2026-06-01",29.698,-0.136,-0.46,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":673,"transactions":9,"vwap":796},"2026-05-29",29.834,0.005,0.02,{"date":800,"open":801,"high":801,"low":316,"close":766,"change":802,"percent_change":539,"volume":803,"transactions":9,"vwap":766},"2026-05-28",29.87,0.036,700,{"date":805,"open":806,"high":315,"low":807,"close":807,"change":808,"percent_change":809,"volume":682,"transactions":9,"vwap":807},"2026-05-27",29.805,29.793,-0.046,-0.15,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":682,"transactions":9,"vwap":813},"2026-05-26",29.75,29.839,0.582,1.99,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":655,"transactions":9,"vwap":818},"2026-05-22",29.257,0.421,1.46,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":172,"transactions":9,"vwap":824},"2026-05-21",28.83,28.836,0.08,0.28,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-20",28.73,28.756,0.511,1.81,800,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":655,"transactions":9,"vwap":836},"2026-05-19",28.245,-0.425,-1.48,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":232,"volume":846,"transactions":9,"vwap":844},"2026-05-18",28.77,28.79,28.66,28.67,-0.048,1500,{"date":848,"open":842,"high":842,"low":849,"close":849,"change":850,"percent_change":442,"volume":682,"transactions":9,"vwap":849},"2026-05-15",28.718,-0.584,{"date":852,"open":229,"high":229,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-14",29.302,0.115,0.39,500,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":-6,"volume":863,"transactions":9,"vwap":861},"2026-05-13",29.23,29.18,29.187,-0.001,2400,{"date":865,"open":860,"high":866,"low":860,"close":867,"change":868,"percent_change":328,"volume":869,"transactions":9,"vwap":867},"2026-05-12",29.19,29.188,-0.206,12000,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":655,"transactions":9,"vwap":872},"2026-05-11",29.394,-0.128,-0.43,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":655,"transactions":9,"vwap":877},"2026-05-08",29.522,0.422,1.45,{"date":881,"open":210,"high":210,"low":882,"close":882,"change":883,"percent_change":884,"volume":655,"transactions":9,"vwap":882},"2026-05-07",29.1,-0.375,-1.27,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":888},"2026-05-06",29.3,29.475,29.29,1.025,3.6,7300,{"date":894,"open":895,"high":896,"low":895,"close":895,"change":897,"percent_change":355,"volume":898,"transactions":9,"vwap":895},"2026-05-05",28.45,28.47,0.258,1300,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":655,"transactions":9,"vwap":901},"2026-05-04",28.192,-0.205,-0.72,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":242,"volume":655,"transactions":9,"vwap":906},"2026-05-01",28.397,-0.072,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":655,"transactions":9,"vwap":910},"2026-04-30",28.469,0.482,1.72,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":655,"transactions":9,"vwap":915},"2026-04-29",27.987,-0.153,-0.54,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":489,"volume":655,"transactions":9,"vwap":920},"2026-04-28",28.14,-0.101,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":172,"transactions":9,"vwap":925},"2026-04-27",28.2,28.241,0.054,0.19,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":417,"volume":172,"transactions":9,"vwap":930},"2026-04-24",28.187,0.15,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":634,"percent_change":935,"volume":655,"transactions":9,"vwap":934},"2026-04-23",28.037001,0.72,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":565,"volume":655,"transactions":9,"vwap":938},"2026-04-22",27.837,-0.055,{"date":941,"open":338,"high":338,"low":942,"close":942,"change":231,"percent_change":943,"volume":682,"transactions":9,"vwap":942},"2026-04-21",27.892,-0.18,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":336,"percent_change":947,"volume":662,"transactions":9,"vwap":946},"2026-04-20",27.942,0.61,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":655,"transactions":9,"vwap":951},"2026-04-17",27.46,27.772,0.488,1.79,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":947,"volume":655,"transactions":9,"vwap":956},"2026-04-16",27.284,0.166,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":309,"percent_change":962,"volume":655,"transactions":9,"vwap":961},"2026-04-15",27.14,27.118,-0.88,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":855,"volume":655,"transactions":9,"vwap":965},"2026-04-14",27.358,0.105,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":65,"volume":655,"transactions":9,"vwap":969},"2026-04-13",27.253,0.244,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":111,"volume":673,"transactions":9,"vwap":974},"2026-04-10",27.09,27.0090008,-0.003,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":655,"transactions":9,"vwap":978},"2026-04-09",27.011999,0.143,0.53,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":655,"transactions":9,"vwap":983},"2026-04-08",26.869,0.86,3.31,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":158,"volume":655,"transactions":9,"vwap":988},"2026-04-07",26.0090008,0.191,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":539,"volume":655,"transactions":9,"vwap":992},"2026-04-06",25.818,0.03,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":449,"volume":655,"transactions":9,"vwap":996},"2026-04-02",25.788,-0.021,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":655,"transactions":9,"vwap":1000},"2026-04-01",25.809,0.214,0.84,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":655,"transactions":9,"vwap":1005},"2026-03-31",25.595,0.686,2.75,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":433,"volume":655,"transactions":9,"vwap":1010},"2026-03-30",24.909,-0.236,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":856,"transactions":9,"vwap":1015},"2026-03-27",25.37,25.145,-0.309,-1.21,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":655,"transactions":9,"vwap":1021},"2026-03-26",25.55,25.454,-0.496,-1.91,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":472,"percent_change":627,"volume":655,"transactions":9,"vwap":1027},"2026-03-25",25.94,25.95,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-24",25.82,25.715,25.774,0.404,1.59,2500,{"date":1037,"open":1014,"high":1014,"low":1014,"close":1014,"change":1038,"percent_change":1039,"volume":655,"transactions":9,"vwap":1014},"2026-03-23",0.561,2.26,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":655,"transactions":9,"vwap":1042},"2026-03-20",24.809,-0.487,-1.93,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":741,"percent_change":855,"volume":1049,"transactions":9,"vwap":1048},"2026-03-19",25.35,25.296,1600,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":655,"transactions":9,"vwap":1052},"2026-03-18",25.197,-0.242,-0.95,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":984,"volume":655,"transactions":9,"vwap":1057},"2026-03-17",25.439,0.218,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":146,"volume":655,"transactions":9,"vwap":1061},"2026-03-16",25.221,0.095,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1035,"transactions":9,"vwap":1066},"2026-03-13",25.19,25.126,0.009,0.04,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":655,"transactions":9,"vwap":1071},"2026-03-12",25.117,-0.373,-1.46,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":655,"transactions":9,"vwap":1076},"2026-03-11",25.49,0.046,0.18,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":655,"transactions":9,"vwap":1081},"2026-03-10",25.444,-0.096,-0.38,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":336,"percent_change":720,"volume":655,"transactions":9,"vwap":1086},"2026-03-09",25.54,{"date":1088,"open":1014,"high":1014,"low":1014,"close":1014,"change":1089,"percent_change":1090,"volume":655,"transactions":9,"vwap":1014},"2026-03-06",-0.63,-2.42,{"date":1092,"open":347,"high":347,"low":347,"close":347,"change":1093,"percent_change":1094,"volume":655,"transactions":9,"vwap":347},"2026-03-05",-0.445,-1.68,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":655,"transactions":9,"vwap":1097},"2026-03-04",26.445,0.077,0.29,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":673,"transactions":9,"vwap":1103},"2026-03-03",26.15,26.368,-0.508,-1.89,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":136,"volume":655,"transactions":9,"vwap":1108},"2026-03-02",26.876,0.177,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":655,"transactions":9,"vwap":1112},"2026-02-27",26.699,-0.308,-1.14,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":221,"volume":655,"transactions":9,"vwap":1117},"2026-02-26",27.007,0.034,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":655,"transactions":9,"vwap":1121},"2026-02-25",26.973,-0.023,-0.09,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":655,"transactions":9,"vwap":1126},"2026-02-24",26.996,0.299,1.12,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-02-23",26.73,26.697,-0.546,-2,2000,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":927,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-20",27.243,0.7,0,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":682,"transactions":9,"vwap":1144},"2026-02-19",27.040001,27.052999,27.030001,-0.086,-0.32,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1128,"volume":655,"transactions":9,"vwap":1151},"2026-02-18",26.9,27.139,0.301,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1078,"volume":655,"transactions":9,"vwap":1156},"2026-02-17",26.86,26.838,0.048,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":655,"transactions":9,"vwap":1160},"2026-02-13",26.79,0.22,0.83,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1140,"transactions":9,"vwap":1165},"2026-02-12",26.57,-0.371,-1.38,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":151,"volume":655,"transactions":9,"vwap":1170},"2026-02-11",26.941,0.093,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1068,"volume":673,"transactions":9,"vwap":1175},"2026-02-10",26.96,26.848,0.01,{"date":1178,"open":1156,"high":1156,"low":1156,"close":1156,"change":1179,"percent_change":539,"volume":1140,"transactions":9,"vwap":1156},"2026-02-09",0.033,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":655,"transactions":9,"vwap":1182},"2026-02-06",26.805,0.748,2.87,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":310,"volume":1140,"transactions":9,"vwap":1187},"2026-02-05",26.056999,-0.21,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":655,"transactions":9,"vwap":1191},"2026-02-04",26.267,0.144,0.55,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":634,"percent_change":1197,"volume":655,"transactions":9,"vwap":1196},"2026-02-03",26.123,0.77,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":655,"transactions":9,"vwap":1200},"2026-02-02",25.923,0.321,1.25,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":655,"transactions":9,"vwap":1205},"2026-01-30",25.602,-0.317,-1.22,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":481,"volume":1140,"transactions":9,"vwap":1210},"2026-01-29",25.919,0.205,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":473,"volume":655,"transactions":9,"vwap":1214},"2026-01-28",25.714,0.142,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-01-27",25.59,25.572,-0.107,-0.42,1200,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":402,"volume":655,"transactions":9,"vwap":1225},"2026-01-26",25.679,0.026,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":700,"percent_change":1230,"volume":655,"transactions":9,"vwap":1229},"2026-01-23",25.653,-1.2,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1140,"transactions":9,"vwap":1233},"2026-01-22",25.965,-0.041,-0.16,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1140,"transactions":9,"vwap":1238},"2026-01-21",26.0060005,0.679,2.68,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":655,"transactions":9,"vwap":1243},"2026-01-20",25.327,-0.469,-1.82,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":232,"volume":655,"transactions":9,"vwap":1248},"2026-01-16",25.796,-0.044,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":673,"transactions":9,"vwap":1253},"2026-01-15",25.88,25.84,0.433,1.7,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1140,"transactions":9,"vwap":1258},"2026-01-14",25.407,0.106,0.42,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1260,"volume":1140,"transactions":9,"vwap":1263},"2026-01-13",25.301,0.107,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":655,"transactions":9,"vwap":1267},"2026-01-12",25.194,0.151,0.6,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":634,"percent_change":1273,"volume":673,"transactions":9,"vwap":1272},"2026-01-09",25.042999,0.81,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":826,"percent_change":1277,"volume":1140,"transactions":9,"vwap":1276},"2026-01-08",24.843,1.14,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":700,"percent_change":1281,"volume":655,"transactions":9,"vwap":1280},"2026-01-07",24.563,-1.25,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":655,"transactions":9,"vwap":1284},"2026-01-06",24.875,0.273,1.11,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":970,"percent_change":44,"volume":655,"transactions":9,"vwap":1289},"2026-01-05",24.602,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":655,"transactions":9,"vwap":1292},"2026-01-02",24.358,0.437,1.83,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1140,"transactions":9,"vwap":1297},"2025-12-31",23.921,-0.272,-1.12,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":793,"volume":655,"transactions":9,"vwap":1302},"2025-12-30",24.193,-0.112,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":489,"volume":655,"transactions":9,"vwap":1306},"2025-12-29",24.305,-0.087,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":781,"percent_change":231,"volume":655,"transactions":9,"vwap":1310},"2025-12-26",24.392,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":655,"transactions":9,"vwap":1313},"2025-12-24",24.404,0.091,0.37,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":242,"volume":655,"transactions":9,"vwap":1318},"2025-12-23",24.313,-0.062,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":655,"transactions":9,"vwap":1322},"2025-12-22",24.375,0.213,0.88,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1140,"transactions":9,"vwap":1327},"2025-12-19",24.162,-0.58,-2.34,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":121,"volume":1140,"transactions":9,"vwap":1332},"2025-12-18",24.742,0.062,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":655,"transactions":9,"vwap":1336},"2025-12-17",24.68,-0.169,-0.68,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":655,"transactions":9,"vwap":1341},"2025-12-16",24.849,-0.293,-1.17,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1123,"volume":655,"transactions":9,"vwap":1346},"2025-12-15",25.142,-0.022,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":489,"percent_change":1351,"volume":655,"transactions":9,"vwap":1350},"2025-12-12",25.164,-1.41,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1286,"volume":655,"transactions":9,"vwap":1354},"2025-12-11",25.524,0.281,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1140,"transactions":9,"vwap":1358},"2025-12-10",25.243,0.569,2.31,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":927,"volume":1140,"transactions":9,"vwap":1363},"2025-12-09",24.674,0.047,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":595,"volume":655,"transactions":9,"vwap":1367},"2025-12-08",24.627,0.027,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":862,"percent_change":-6,"volume":655,"transactions":9,"vwap":1371},"2025-12-05",24.6,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1260,"volume":655,"transactions":9,"vwap":1374},"2025-12-04",24.601,0.104,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":803,"transactions":9,"vwap":1380},"2025-12-03",24.47,24.51,24.497,0.346,1.43,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":655,"transactions":9,"vwap":1385},"2025-12-02",24.151,0.039,0.16,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":916,"percent_change":1089,"volume":655,"transactions":9,"vwap":1390},"2025-12-01",24.112,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":826,"volume":655,"transactions":9,"vwap":1394},"2025-11-28",24.27,24.265,0.067,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":655,"transactions":9,"vwap":1398},"2025-11-26",24.198,0.149,0.62,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":815,"volume":1140,"transactions":9,"vwap":1403},"2025-11-25",24.049,0.469,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":970,"percent_change":1408,"volume":655,"transactions":9,"vwap":1407},"2025-11-24",23.58,1.05,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1140,"transactions":9,"vwap":1411},"2025-11-21",23.336,0.634,2.79,{"date":1415,"open":25,"high":25,"low":25,"close":25,"change":1416,"percent_change":1417,"volume":1140,"transactions":9,"vwap":25},"2025-11-20",-0.524,-2.26,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":595,"volume":655,"transactions":9,"vwap":1421},"2025-11-19",23.194,23.226,0.025,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":776,"percent_change":417,"volume":1140,"transactions":9,"vwap":1425},"2025-11-18",23.201,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1140,"transactions":9,"vwap":1428},"2025-11-17",23.076,-0.544,-2.3,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1226,"percent_change":595,"volume":655,"transactions":9,"vwap":1433},"2025-11-14",23.62,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":883,"percent_change":295,"volume":655,"transactions":9,"vwap":1436},"2025-11-13",23.594,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":193,"volume":655,"transactions":9,"vwap":1439},"2025-11-12",23.969,-0.052,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":997,"percent_change":1123,"volume":655,"transactions":9,"vwap":1443},"2025-11-11",24.021,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":767,"percent_change":273,"volume":1140,"transactions":9,"vwap":1446},"2025-11-10",24.042,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":655,"transactions":9,"vwap":1449},"2025-11-07",23.929,0.119,0.5,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":655,"transactions":9,"vwap":1454},"2025-11-06",23.81,-0.184,-0.77,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":126,"percent_change":1255,"volume":1140,"transactions":9,"vwap":1459},"2025-11-05",23.994,{"date":1461,"open":1436,"high":1436,"low":1436,"close":1436,"change":1462,"percent_change":874,"volume":1140,"transactions":9,"vwap":1436},"2025-11-04",-0.102,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":655,"transactions":9,"vwap":1465},"2025-11-03",23.696,-0.008,-0.03,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":997,"percent_change":1123,"volume":1140,"transactions":9,"vwap":1470},"2025-10-31",23.704,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":194,"volume":1140,"transactions":9,"vwap":1473},"2025-10-30",23.725,-0.179,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1140,"transactions":9,"vwap":1477},"2025-10-29",23.904,-0.182,-0.76,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":655,"transactions":9,"vwap":1482},"2025-10-28",24.086,-0.227,-0.93,{"date":1486,"open":1318,"high":1318,"low":1318,"close":1318,"change":1487,"percent_change":1235,"volume":655,"transactions":9,"vwap":1318},"2025-10-27",-0.038,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":655,"transactions":9,"vwap":1490},"2025-10-24",24.351,0.116,0.48,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":879,"volume":1140,"transactions":9,"vwap":1495},"2025-10-23",24.235,0.347,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":655,"transactions":9,"vwap":1499},"2025-10-22",23.888,-0.147,-0.61,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":654,"volume":1140,"transactions":9,"vwap":1504},"2025-10-21",24.035,0.017,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1152,"percent_change":1510,"volume":655,"transactions":9,"vwap":1509},"2025-10-20",23.92,24.018,1.27,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":402,"volume":655,"transactions":9,"vwap":1514},"2025-10-17",23.66,23.717,0.023,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":655,"transactions":9,"vwap":1518},"2025-10-16",23.694,-0.327,-1.36,{"date":1522,"open":1443,"high":1443,"low":1443,"close":1443,"change":1523,"percent_change":1524,"volume":655,"transactions":9,"vwap":1443},"2025-10-15",0.188,0.79,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1140,"transactions":9,"vwap":1527},"2025-10-14",23.833,0.305,1.3,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":1140,"transactions":9,"vwap":1532},"2025-10-13",23.528,0.507,2.2,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":655,"transactions":9,"vwap":1537},"2025-10-10",23.021,-0.803,-3.37,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":310,"volume":1140,"transactions":9,"vwap":1542},"2025-10-09",23.824,-0.191,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":88,"volume":655,"transactions":9,"vwap":1546},"2025-10-08",24.014999,0.242,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":757,"volume":655,"transactions":9,"vwap":1550},"2025-10-07",23.773,-0.4,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":746,"percent_change":116,"volume":1140,"transactions":9,"vwap":1554},"2025-10-06",24.173,{"date":1556,"open":1477,"high":1477,"low":1477,"close":1477,"change":654,"percent_change":1099,"volume":1140,"transactions":9,"vwap":1477},"2025-10-03",{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":539,"volume":1140,"transactions":9,"vwap":1559},"2025-10-02",23.834,0.029,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1315,"volume":1140,"transactions":9,"vwap":1563},"2025-10-01",23.805,0.088,{"date":1566,"open":1514,"high":1514,"low":1514,"close":1514,"change":1564,"percent_change":1315,"volume":1140,"transactions":9,"vwap":1514},"2025-09-30",{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":213,"volume":1140,"transactions":9,"vwap":1569},"2025-09-29",23.629,-0.054,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":655,"transactions":9,"vwap":1573},"2025-09-26",23.683,0.204,0.87,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":916,"percent_change":1579,"volume":655,"transactions":9,"vwap":1578},"2025-09-25",23.479,-0.65,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1235,"percent_change":1583,"volume":655,"transactions":9,"vwap":1582},"2025-09-24",23.632,-0.67,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":655,"transactions":9,"vwap":1586},"2025-09-23",23.792,0.012,0.05,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1176,"volume":655,"transactions":9,"vwap":1591},"2025-09-22",23.78,0.002,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":319,"volume":655,"transactions":9,"vwap":1595},"2025-09-19",23.778,-0.233,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":912,"volume":1140,"transactions":9,"vwap":1599},"2025-09-18",24.011,0.405,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":845,"percent_change":565,"volume":1140,"transactions":9,"vwap":1603},"2025-09-17",23.606,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1592,"percent_change":1176,"volume":1140,"transactions":9,"vwap":1606},"2025-09-16",23.654,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":449,"percent_change":1611,"volume":655,"transactions":9,"vwap":1610},"2025-09-15",23.69,23.652,-0.34,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":902,"percent_change":1615,"volume":1140,"transactions":9,"vwap":1614},"2025-09-12",23.732,-0.86,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":655,"transactions":9,"vwap":1618},"2025-09-11",23.937,0.369,1.57,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1140,"transactions":9,"vwap":1623},"2025-09-10",23.568,-0.093,-0.39,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1140,"transactions":9,"vwap":1628},"2025-09-09",23.661,-0.245,-1.02,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1140,"transactions":9,"vwap":1633},"2025-09-08",23.906,-0.069,-0.29,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1067,"percent_change":1068,"volume":655,"transactions":9,"vwap":1639},"2025-09-05",23.86,23.975,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":655,"transactions":9,"vwap":1642},"2025-09-04",23.966,0.394,1.67,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":449,"percent_change":1611,"volume":1140,"transactions":9,"vwap":1647},"2025-09-03",23.572,{"date":1649,"open":1610,"high":1610,"low":1610,"close":1610,"change":1624,"percent_change":1625,"volume":1140,"transactions":9,"vwap":1610},"2025-09-02",{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1655,"percent_change":1656,"volume":673,"transactions":9,"vwap":1653},"2025-08-29",23.72,23.745,23.718,-0.105,-0.44,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":655,"transactions":9,"vwap":1659},"2025-08-28",23.85,-0.004,-0.02,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":221,"percent_change":1193,"volume":1140,"transactions":9,"vwap":1664},"2025-08-27",23.854,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1368,"percent_change":595,"volume":1140,"transactions":9,"vwap":1667},"2025-08-26",23.724,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1147,"volume":1140,"transactions":9,"vwap":1670},"2025-08-25",23.697,-0.077,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1140,"transactions":9,"vwap":1674},"2025-08-22",23.774,0.901,3.94,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":232,"volume":1140,"transactions":9,"vwap":1679},"2025-08-21",22.873,-0.039,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1089,"volume":655,"transactions":9,"vwap":1683},"2025-08-20",22.912,-0.146,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":655,"transactions":9,"vwap":1687},"2025-08-19",23.058001,0.076,0.33,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":473,"volume":655,"transactions":9,"vwap":1692},"2025-08-18",22.982,0.127,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1328,"volume":1140,"transactions":9,"vwap":1696},"2025-08-15",22.855,-0.134,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":1140,"transactions":9,"vwap":1700},"2025-08-14",22.989,-0.277,-1.19,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":655,"transactions":9,"vwap":1705},"2025-08-13",23.266,0.395,1.73,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":655,"transactions":9,"vwap":1710},"2025-08-12",22.871,0.618,2.78,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1583,"volume":1140,"transactions":9,"vwap":1715},"2025-08-11",22.253,-0.149,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":855,"volume":1140,"transactions":9,"vwap":1719},"2025-08-08",22.402,0.086,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1235,"volume":655,"transactions":9,"vwap":1723},"2025-08-07",22.316,-0.035,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1455,"percent_change":425,"volume":1140,"transactions":9,"vwap":1727},"2025-08-06",22.351,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":926,"percent_change":1731,"volume":655,"transactions":9,"vwap":1730},"2025-08-05",22.535,0.24,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":258,"percent_change":1735,"volume":655,"transactions":9,"vwap":1734},"2025-08-04",22.481,1.35,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1140,"transactions":9,"vwap":1738},"2025-08-01",22.181,-0.397,-1.76,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1017,"volume":655,"transactions":9,"vwap":1743},"2025-07-31",22.578,-0.276,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1206,"percent_change":1748,"volume":655,"transactions":9,"vwap":1747},"2025-07-30",22.854,-1.37,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1001,"percent_change":1752,"volume":655,"transactions":9,"vwap":1751},"2025-07-29",23.171,0.93,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":539,"volume":655,"transactions":9,"vwap":1755},"2025-07-28",22.957,0.028,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":826,"volume":655,"transactions":9,"vwap":1759},"2025-07-25",22.929,0.063,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":655,"transactions":9,"vwap":1763},"2025-07-24",22.866,-0.347,-1.49,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":984,"volume":1140,"transactions":9,"vwap":1768},"2025-07-23",23.213,0.199,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1140,"transactions":9,"vwap":1772},"2025-07-22",23.014,0.319,1.41,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":782,"percent_change":943,"volume":1779,"transactions":9,"vwap":1778},"2025-07-21",22.75,22.695,1800,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1146,"percent_change":1083,"volume":1140,"transactions":9,"vwap":1782},"2025-07-18",22.735,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1735,"volume":1140,"transactions":9,"vwap":1785},"2025-07-17",22.821,0.304,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1689,"volume":1140,"transactions":9,"vwap":1789},"2025-07-16",22.517,0.074,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1140,"transactions":9,"vwap":1793},"2025-07-15",22.443,-0.385,-1.69,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":309,"volume":1140,"transactions":9,"vwap":1798},"2025-07-14",22.828,-0.056,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1479,"volume":1140,"transactions":9,"vwap":1802},"2025-07-11",22.884,-0.176,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1324,"volume":655,"transactions":9,"vwap":1806},"2025-07-10",23.059999,0.201,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":106,"percent_change":1811,"volume":1140,"transactions":9,"vwap":1810},"2025-07-09",22.859,0.26,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":472,"percent_change":131,"volume":655,"transactions":9,"vwap":1814},"2025-07-08",22.799,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":655,"transactions":9,"vwap":1817},"2025-07-07",22.623,-0.306,-1.33,{"date":1821,"open":1759,"high":1759,"low":1759,"close":1759,"change":1822,"percent_change":1823,"volume":655,"transactions":9,"vwap":1759},"2025-07-03",0.148,0.65,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":655,"transactions":9,"vwap":1826},"2025-07-02",22.781,0.329,1.47,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":655,"transactions":9,"vwap":1831},"2025-07-01",22.452,0.397,1.8,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1570,"percent_change":309,"volume":655,"transactions":9,"vwap":1836},"2025-06-30",22.055,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1176,"volume":1140,"transactions":9,"vwap":1839},"2025-06-27",22.109,0.003,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1644,"volume":1140,"transactions":9,"vwap":1843},"2025-06-26",22.106,0.364,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1697,"percent_change":1501,"volume":1140,"transactions":9,"vwap":1847},"2025-06-25",21.742,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1197,"volume":655,"transactions":9,"vwap":1850},"2025-06-24",21.876,0.168,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":927,"percent_change":1324,"volume":655,"transactions":9,"vwap":1854},"2025-06-23",21.708,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":655,"transactions":9,"vwap":1857},"2025-06-20",21.518,0.019,0.09,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":389,"volume":1140,"transactions":9,"vwap":1862},"2025-06-18",21.499,0.045,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1501,"volume":655,"transactions":9,"vwap":1866},"2025-06-17",21.454,-0.131,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":1140,"transactions":9,"vwap":1870},"2025-06-16",21.585,0.195,0.91,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1016,"percent_change":1876,"volume":1140,"transactions":9,"vwap":1875},"2025-06-13",21.39,-1.42,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":449,"volume":1140,"transactions":9,"vwap":1879},"2025-06-12",21.699,-0.018,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":1140,"transactions":9,"vwap":1883},"2025-06-11",21.717,-0.145,-0.66,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":931,"percent_change":1889,"volume":1140,"transactions":9,"vwap":1888},"2025-06-10",21.862,0.69,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1161,"percent_change":88,"volume":655,"transactions":9,"vwap":1892},"2025-06-09",21.712,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1828,"volume":1140,"transactions":9,"vwap":1895},"2025-06-06",21.492,0.311,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1140,"transactions":9,"vwap":1899},"2025-06-05",21.181,-0.025,-0.12,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":907,"percent_change":1611,"volume":655,"transactions":9,"vwap":1904},"2025-06-04",21.206,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":1140,"transactions":9,"vwap":1907},"2025-06-03",21.278,0.336,1.6,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1867,"percent_change":1913,"volume":655,"transactions":9,"vwap":1912},"2025-06-02",20.942,-0.62,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":782,"percent_change":1917,"volume":1140,"transactions":9,"vwap":1916},"2025-05-30",21.073,-0.19,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1859,"percent_change":1921,"volume":655,"transactions":9,"vwap":1920},"2025-05-29",21.113,0.43,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":655,"transactions":9,"vwap":1924},"2025-05-28",21.023001,-0.28,-1.31,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":655,"transactions":9,"vwap":1929},"2025-05-27",21.303,0.489,2.35,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":873,"percent_change":1501,"volume":655,"transactions":9,"vwap":1934},"2025-05-23",20.814,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1912,"change":1939,"percent_change":1140,"volume":863,"transactions":9,"vwap":1912},"2025-05-22",20.78,21.02,0.001,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":1140,"transactions":9,"vwap":1942},"2025-05-21",20.941,-0.599,-2.78,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1307,"percent_change":1551,"volume":1140,"transactions":9,"vwap":1947},"2025-05-20",21.54,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1328,"volume":655,"transactions":9,"vwap":1950},"2025-05-19",21.627,-0.126,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":417,"volume":655,"transactions":9,"vwap":1954},"2025-05-16",21.753,0.117,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":106,"percent_change":826,"volume":655,"transactions":9,"vwap":1958},"2025-05-15",21.636,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":735,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-05-14",21.62,21.576,-0.64,3400,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":221,"percent_change":1269,"volume":682,"transactions":9,"vwap":1969},"2025-05-13",21.7,21.75,21.715,{"date":1971,"open":1870,"high":1870,"low":1870,"close":1870,"change":1972,"percent_change":1973,"volume":655,"transactions":9,"vwap":1870},"2025-05-12",0.866,4.18,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":997,"percent_change":1979,"volume":662,"transactions":9,"vwap":1978},"2025-05-09",20.77,20.66,20.719,-0.1,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":655,"transactions":9,"vwap":1982},"2025-05-08",20.74,0.436,2.15,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1823,"volume":1222,"transactions":9,"vwap":1988},"2025-05-07",20.22,20.304,0.132,{"date":1991,"open":1992,"high":1992,"low":174,"close":1993,"change":1994,"percent_change":1221,"volume":833,"transactions":9,"vwap":1993},"2025-05-06",20.25,20.172,-0.085,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1624,"percent_change":793,"volume":655,"transactions":9,"vwap":1997},"2025-05-05",20.257,{"date":178,"open":174,"high":1999,"low":174,"close":1999,"change":389,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},20.35,1.04,173200]