[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEC":3,"homepage-market-summary":23,"stock-historical-TEC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TEC","2026-10-07",{"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 Transformative Technologies ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},35.8571,36.0686,-0.2115,-0.59,250.9218,36.135,24.54,697.1901740358566,97.6,370,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":147},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":31,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[69,77,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":76},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3","2026-10-08",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":76},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"date":76},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.89,54.23,{"name":103,"etf":104,"change":105,"price":106,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",2.97,65.24,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":32},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":32},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":32},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":18,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},20.97,751,274094.733683,68.72,"2025-04-25",[179,182,190,197,208,218,226,235,244,252,259,266,275,284,292,301,310,319,326,332,340,349,356,364,373,382,390,398,404,412,420,426,433,441,450,457,465,472,479,486,494,502,511,520,528,537,546,555,563,570,577,584,591,598,605,612,621,627,636,644,652,660,667,673,680,684,690,698,703,708,713,719,724,730,738,743,750,756,764,769,776,783,791,799,805,811,817,822,828,834,840,845,850,855,862,868,874,879,884,887,893,898,902,906,910,916,921,927,935,941,946,950,958,964,968,974,980,985,989,994,1001,1005,1012,1017,1023,1029,1035,1042,1047,1053,1059,1067,1073,1079,1087,1093,1100,1105,1114,1119,1123,1130,1137,1145,1152,1157,1164,1170,1178,1184,1191,1197,1203,1209,1214,1219,1224,1229,1234,1241,1247,1253,1257,1262,1268,1272,1277,1282,1290,1297,1302,1308,1314,1319,1324,1332,1337,1343,1348,1351,1356,1362,1366,1370,1376,1381,1386,1389,1394,1397,1402,1406,1411,1416,1421,1426,1428,1433,1439,1445,1449,1454,1461,1467,1471,1476,1480,1486,1492,1497,1501,1505,1512,1521,1528,1533,1537,1543,1550,1555,1561,1567,1571,1576,1582,1588,1595,1602,1607,1609,1613,1616,1622,1627,1633,1638,1644,1648,1653,1657,1662,1667,1672,1677,1681,1686,1691,1695,1699,1705,1712,1718,1723,1729,1733,1737,1742,1747,1752,1757,1762,1768,1775,1780,1784,1790,1794,1799,1802,1806,1809,1812,1815,1819,1823,1827,1832,1837,1841,1845,1849,1854,1859,1864,1868,1872,1877,1883,1889,1895,1899,1904,1909,1914,1919,1927,1933,1939,1945,1950,1953,1958,1963,1968,1972,1977,1981,1986,1989,1994,1998,2003,2008,2013,2017,2023,2028,2033,2040,2045,2050,2054,2061,2068,2074,2078,2081,2087,2092,2098,2103,2109,2114,2118,2122,2127,2135,2142,2147,2154,2160,2164,2169,2173,2178,2182,2187,2192,2196,2200,2206,2211,2217,2224,2231,2236,2241,2245,2249,2253,2258,2263,2270,2274,2277],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":180,"vwap":181},35,35.7816,{"date":183,"open":184,"high":18,"low":14,"close":14,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",36.13,0.2429,0.68,721.9218,36,36.1265,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":188,"vwap":196},"2026-10-05",35.8257,0.2618,0.74,65.0608,35.7696,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",35.59,35.6901,35.5599,35.5639,0.5154,1.47,1057.0618,50,35.6117,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",35.105,35.11,35.0485,0.1604,0.46,1013.9218,30,35.0932,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",34.8881,0.1971,0.57,77.5188,29,34.9778,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",34.62,34.691,0.1301,0.38,710.9218,32,34.6565,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",34.64,34.5609,-0.324,-0.93,295.3538,31,34.7259,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",34.8849,0.2146,0.62,68.00697,33,34.8528,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":125,"volume":256,"transactions":257,"vwap":258},"2026-09-24",34.6703,0.1138,45.9218,22,34.4212,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":242,"vwap":265},"2026-09-23",34.5565,-0.2653,-0.76,173.5118,34.7678,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",34.66,34.8218,0.2257,0.65,614.0728,34,34.6651,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",34.2601,34.5961,1.0813,3.23,681.0668,39,34.3379,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":242,"vwap":291},"2026-09-18",33.34,33.5148,0.1671,0.5,537.0998,33.3422,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",33.36,33.3477,0.6584,2.01,163.9218,18,33.3461,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",32.74,32.6893,0.133,0.41,273.6308,27,32.8802,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",32.6,32.5563,-0.2315,-0.71,383.2368,24,32.6005,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":273,"vwap":325},"2026-09-14",32.7878,-0.3819,-1.15,306.3758,32.6624,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":82,"volume":330,"transactions":233,"vwap":331},"2026-09-11",33.1697,0.3666,85.2518,33.1983,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",32.8031,-0.3607,-1.09,300.0728,38,32.8239,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":224,"vwap":348},"2026-09-09",33.16,33.18,33.1638,-0.1097,-0.33,257.9218,33.1923,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":214,"volume":353,"transactions":354,"vwap":355},"2026-09-08",33.2735,0.1527,245.2208,44,33.3577,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":188,"vwap":363},"2026-09-04",33.12,33.1208,0.0992,0.3,327.132943,33.1572,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",32.72,33.0216,0.6215,1.92,554.9218,28,32.7399,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",32.31,32.4001,-0.199,-0.61,133.9218,23,32.3413,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":233,"vwap":389},"2026-09-01",32.97,32.5991,-0.708,-2.13,181.9218,32.9076,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":180,"vwap":397},"2026-08-31",33.2,33.3071,0.0096,0.03,748.3718,33.2262,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":323,"volume":402,"transactions":180,"vwap":403},"2026-08-28",33.2975,-0.3889,116.661458,33.5773,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":380,"vwap":411},"2026-08-27",33.565,33.6864,0.787,2.39,220.962501,33.5891,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",32.8994,0.1038,0.32,27.9218,25,32.823,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":186,"volume":424,"transactions":380,"vwap":425},"2026-08-25",32.7956,0.2227,136.5818,32.8629,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":338,"vwap":432},"2026-08-24",32.5729,-0.3859,-1.17,161.1308,32.6521,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":250,"vwap":440},"2026-08-21",32.95,32.9588,0.1988,0.61,310.3708,32.9288,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":224,"vwap":449},"2026-08-20",32.87,32.71,32.76,-0.2107,-0.64,1049.9218,32.7649,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":335,"percent_change":454,"volume":455,"transactions":282,"vwap":456},"2026-08-19",32.94,32.9707,-1.08,354.3798,33.0538,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",33.3314,-0.7786,-2.28,218.3518,41,33.4009,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":282,"vwap":471},"2026-08-17",34.11,-0.0383,-0.11,459.5688,34.1504,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":338,"vwap":478},"2026-08-14",34.1483,-0.2768,-0.8,310.4148,34.2788,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":82,"volume":484,"transactions":282,"vwap":485},"2026-08-13",34.4,34.4251,0.3828,713.436189,34.4165,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":180,"vwap":493},"2026-08-12",34.19,34.0423,0.2586,0.77,833.5378,34.1047,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":39,"volume":499,"transactions":500,"vwap":501},"2026-08-11",33.58,33.7837,-0.0696,946.3958,46,33.7356,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":282,"vwap":510},"2026-08-10",33.88,33.8801,33.8533,0.0434,0.13,513.1268,33.8824,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":233,"vwap":519},"2026-08-07",33.64,33.85,33.8099,0.5953,1.79,326.0988,33.7524,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":338,"vwap":527},"2026-08-06",33.43,33.2146,-0.1746,-0.52,300.5808,33.5529,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",33.975,33.3892,-0.2789,-0.83,909.9218,45,33.7361,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":180,"vwap":545},"2026-08-04",33.215,33.7586,33.6681,1.1551,3.55,783.1458,33.3141,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",32.44,32.513,0.658,2.07,788.9218,26,32.4037,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":216,"vwap":562},"2026-07-31",31.77,31.855,0.4123,1.31,361.9218,31.7601,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":308,"vwap":569},"2026-07-30",31.4427,1.2682,4.2,55.015856,31.2284,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":257,"vwap":576},"2026-07-29",30.1745,-0.6842,-2.22,74.0038,30.3792,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":308,"vwap":583},"2026-07-28",30.8587,-0.3133,-1.01,175.9218,30.8938,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":233,"vwap":590},"2026-07-27",31.172,-0.1014,-0.32,426.3748,31.3929,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":308,"vwap":597},"2026-07-24",31.2734,-0.3856,-1.22,77.1178,31.3594,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":250,"vwap":604},"2026-07-23",31.659,-0.7168,-2.21,317.9218,31.7194,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":299,"vwap":611},"2026-07-22",32.3758,-0.2043,-0.63,45.2308,32.3592,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":224,"vwap":620},"2026-07-21",32.58,32.5801,32.5799,0.5462,1.71,477.6923,32.5748,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":395,"volume":625,"transactions":242,"vwap":626},"2026-07-20",32.0339,0.0093,69.051,32.2571,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":233,"vwap":635},"2026-07-17",31.3501,32.2,32.0246,-0.4161,-1.28,579.031,31.9582,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-16",32.4407,-0.7497,-2.26,18.038266,19,32.6953,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":508,"volume":650,"transactions":553,"vwap":651},"2026-07-15",33.29,33.05,33.1904,0.0446,369.807,33.1715,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-14",33.1458,0.4552,1.39,142,21,33.1562,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":317,"vwap":666},"2026-07-13",32.6906,-0.6544,-1.96,49.909,32.843,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":39,"volume":672,"transactions":9,"vwap":670},"2026-07-10",33.14,33.345,-0.07,300,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-09",33.459,33.415,0.695,2.12,200,{"date":681,"open":366,"high":366,"low":366,"close":366,"change":682,"percent_change":186,"volume":683,"transactions":9,"vwap":366},"2026-07-08",0.22,400,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":679,"transactions":9,"vwap":687},"2026-07-07",32.41,32.5,-0.656,-1.98,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-06",33.15,33.33,33.156,0.655,2.02,1200,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":689,"volume":702,"transactions":9,"vwap":700},"2026-07-02",32.501,-0.658,100,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":633,"volume":672,"transactions":9,"vwap":706},"2026-07-01",33.182,33.159,-0.43,{"date":709,"open":342,"high":710,"low":342,"close":710,"change":711,"percent_change":712,"volume":683,"transactions":9,"vwap":710},"2026-06-30",33.589,0.924,2.83,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":702,"transactions":9,"vwap":716},"2026-06-29",32.62,32.665,0.892,2.81,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":702,"transactions":9,"vwap":721},"2026-06-26",31.773,0.015,0.05,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":672,"transactions":9,"vwap":727},"2026-06-25",31.85,31.758,-0.149,-0.47,{"date":731,"open":732,"high":733,"low":726,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-24",32.02,32.29,31.907,-0.164,-0.51,1500,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":702,"transactions":9,"vwap":740},"2026-06-23",32.070999,-0.969,-2.93,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":239,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-22",33.3,33.0099983,33.040001,-0.97,1300,{"date":751,"open":752,"high":753,"low":435,"close":753,"change":754,"percent_change":755,"volume":697,"transactions":9,"vwap":753},"2026-06-18",33.17,33.364,0.822,2.53,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-17",33.029999,33.07,32.542,-0.259,-0.79,2300,{"date":765,"open":747,"high":747,"low":766,"close":766,"change":767,"percent_change":768,"volume":702,"transactions":9,"vwap":766},"2026-06-16",32.801,-0.609,-1.82,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":171,"transactions":9,"vwap":773},"2026-06-15",33.099998,33.42,33.41,1.108,3.43,{"date":777,"open":375,"high":778,"low":779,"close":780,"change":781,"percent_change":306,"volume":782,"transactions":9,"vwap":780},"2026-06-12",32.34,32.12,32.302,0.132,3600,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-11",31.52,32.23,32.17,0.939,3.01,800,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-10",31.9,32.060001,31.231,-0.666,-2.09,900,{"date":800,"open":732,"high":732,"low":801,"close":802,"change":803,"percent_change":804,"volume":790,"transactions":9,"vwap":802},"2026-06-09",31.6,31.897,-0.4,-1.24,{"date":806,"open":375,"high":807,"low":808,"close":809,"change":810,"percent_change":170,"volume":798,"transactions":9,"vwap":809},"2026-06-08",32.49,32.24,32.297,0.319,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":679,"transactions":9,"vwap":814},"2026-06-05",32.59,31.978,-1.651,-4.91,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":748,"volume":672,"transactions":9,"vwap":820},"2026-06-04",33.76,33.629,-0.329,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":679,"transactions":9,"vwap":825},"2026-06-03",34.040001,33.958,-0.431,-1.25,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":125,"volume":833,"transactions":9,"vwap":831},"2026-06-02",34.33,34.389,0.112,500,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":683,"transactions":9,"vwap":837},"2026-06-01",33.925,34.277,0.554,1.64,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":679,"transactions":9,"vwap":842},"2026-05-29",33.723,0.536,1.62,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":702,"transactions":9,"vwap":847},"2026-05-28",33.187,0.648,1.99,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":672,"transactions":9,"vwap":852},"2026-05-27",32.539,-0.134,-0.41,{"date":856,"open":857,"high":858,"low":715,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-26",32.65,32.673,0.512,1.59,700,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":672,"transactions":9,"vwap":865},"2026-05-22",32.19,32.161,0.256,0.8,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":683,"transactions":9,"vwap":871},"2026-05-21",31.7,31.905,0.173,0.55,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":679,"transactions":9,"vwap":876},"2026-05-20",31.732,0.746,2.41,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":679,"transactions":9,"vwap":881},"2026-05-19",30.986,-0.283,-0.91,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":853,"percent_change":707,"volume":702,"transactions":9,"vwap":886},"2026-05-18",31.269,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":672,"transactions":9,"vwap":890},"2026-05-15",31.54,31.403,-0.521,-1.63,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":702,"transactions":9,"vwap":895},"2026-05-14",31.924,0.425,1.35,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":867,"volume":702,"transactions":9,"vwap":900},"2026-05-13",31.499,0.25,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":762,"volume":702,"transactions":9,"vwap":904},"2026-05-12",31.249,-0.25,{"date":907,"open":900,"high":900,"low":900,"close":900,"change":908,"percent_change":909,"volume":679,"transactions":9,"vwap":900},"2026-05-11",-0.082,-0.26,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":915,"volume":683,"transactions":9,"vwap":913},"2026-05-08",31.4,31.581,0.381,1.22,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":683,"transactions":9,"vwap":918},"2026-05-07",31.2,0.047,0.15,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":679,"transactions":9,"vwap":924},"2026-05-06",31.02,31.153,0.593,1.94,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":186,"volume":934,"transactions":9,"vwap":932},"2026-05-05",30.45,30.57,30.425,30.56,0.206,1600,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":65,"volume":798,"transactions":9,"vwap":939},"2026-05-04",30.42,30.35,30.354,0.02,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":170,"volume":679,"transactions":9,"vwap":944},"2026-05-01",30.275,30.334,0.301,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":110,"percent_change":949,"volume":702,"transactions":9,"vwap":948},"2026-04-30",30.033001,1.04,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":953},"2026-04-29",29.63,29.723,29.45,0.023,0.08,1100,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":702,"transactions":9,"vwap":961},"2026-04-28",29.6,29.7,-0.509,-1.68,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":346,"volume":683,"transactions":9,"vwap":966},"2026-04-27",30.209,-0.101,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":145,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-24",30.02,30.31,2.47,8900,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":790,"transactions":9,"vwap":977},"2026-04-23",29.93,29.58,-0.526,-1.75,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":877,"percent_change":984,"volume":679,"transactions":9,"vwap":983},"2026-04-22",29.81,30.106,2.54,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":803,"volume":702,"transactions":9,"vwap":987},"2026-04-21",29.36,-0.119,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":671,"volume":672,"transactions":9,"vwap":992},"2026-04-20",29.38,29.479,-0.02,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":683,"transactions":9,"vwap":998},"2026-04-17",29.415,29.54,29.499,0.509,1.76,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":231,"volume":861,"transactions":9,"vwap":1003},"2026-04-16",28.99,0.11,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-15",28.71,28.88,0.488,1.72,600,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":696,"volume":672,"transactions":9,"vwap":1015},"2026-04-14",28.25,28.392,0.561,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":833,"transactions":9,"vwap":1020},"2026-04-13",27.42,27.831,0.52,1.9,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":66,"volume":861,"transactions":9,"vwap":1026},"2026-04-10",27.29,27.311,27.28,0.127,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":171,"transactions":9,"vwap":1032},"2026-04-09",26.95,27.184,0.053,0.2,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":683,"transactions":9,"vwap":1039},"2026-04-08",27.040001,27.18,27.131,0.868,3.31,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":271,"volume":679,"transactions":9,"vwap":1045},"2026-04-07",25.86,26.263,0.169,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":672,"transactions":9,"vwap":1050},"2026-04-06",26.01,26.094,0.092,0.35,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":683,"transactions":9,"vwap":1056},"2026-04-02",25.61,26.0020008,-0.021,-0.08,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":672,"transactions":9,"vwap":1064},"2026-04-01",26.030001,26.15,26.02,26.023001,0.328,1.28,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":672,"transactions":9,"vwap":1070},"2026-03-31",25.11,25.695,1.022,4.14,{"date":1074,"open":1075,"high":1075,"low":19,"close":1076,"change":1077,"percent_change":1078,"volume":737,"transactions":9,"vwap":1076},"2026-03-30",25.13,24.673,-0.284,-1.14,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":833,"transactions":9,"vwap":1084},"2026-03-27",25.12,25.19,24.91,24.957,-0.608,-2.38,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1011,"transactions":9,"vwap":1090},"2026-03-26",26.19,25.565,-0.811,-3.07,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":672,"transactions":9,"vwap":1097},"2026-03-25",26.42,26.35,26.376,0.211,0.81,{"date":1101,"open":1062,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":430,"volume":1011,"transactions":9,"vwap":1102},"2026-03-24",26.165,26.08,-0.311,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-23",26.45,26.7,26.37,26.476,0.545,2.1,2500,{"date":1115,"open":1062,"high":1062,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":679,"transactions":9,"vwap":1116},"2026-03-20",25.931,-0.661,-2.49,{"date":1120,"open":1096,"high":1121,"low":1096,"close":1121,"change":1122,"percent_change":940,"volume":1011,"transactions":9,"vwap":1121},"2026-03-19",26.592,0.006,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":833,"transactions":9,"vwap":1127},"2026-03-18",26.71,26.77,26.586,-0.23,-0.86,{"date":1131,"open":1132,"high":1133,"low":1126,"close":1134,"change":1135,"percent_change":1136,"volume":1011,"transactions":9,"vwap":1134},"2026-03-17",26.835,26.86,26.816,0.136,0.51,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1139,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1139},"2026-03-16",26.68,26.72,26.63,0.335,1.27,3000,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":672,"transactions":9,"vwap":1149},"2026-03-13",26.41,26.32,26.345,-0.275,-1.03,{"date":1153,"open":1125,"high":1125,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":833,"transactions":9,"vwap":1154},"2026-03-12",26.62,-0.544,-2,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":790,"transactions":9,"vwap":1161},"2026-03-11",27.23,27.1,27.164,0.049,0.18,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":672,"transactions":9,"vwap":1167},"2026-03-10",27.34,27.115,-0.055,-0.2,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-03-09",26.51,27.17,26.393,0.485,1.82,2000,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":672,"transactions":9,"vwap":1181},"2026-03-06",26.79,26.685,-0.515,-1.89,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":1011,"transactions":9,"vwap":1187},"2026-03-05",27.19,27.2,26.92,0.076,0.28,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":66,"percent_change":1000,"volume":1196,"transactions":9,"vwap":1195},"2026-03-04",26.96,27.15,27.124,1400,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":683,"transactions":9,"vwap":1200},"2026-03-03",26.47,26.654,-0.388,-1.43,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":833,"transactions":9,"vwap":1206},"2026-03-02",26.8,27.042,0.052,0.19,{"date":1210,"open":1193,"high":1211,"low":1031,"close":1211,"change":1212,"percent_change":1213,"volume":1011,"transactions":9,"vwap":1211},"2026-02-27",26.99,-0.221,-0.81,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":827,"volume":171,"transactions":9,"vwap":1217},"2026-02-26",26.93,27.211,-0.344,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":702,"transactions":9,"vwap":1221},"2026-02-25",27.555,0.495,1.83,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":679,"transactions":9,"vwap":1226},"2026-02-24",27.059999,0.49,1.84,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":664,"volume":683,"transactions":9,"vwap":1232},"2026-02-23",26.53,26.57,-0.531,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":672,"transactions":9,"vwap":1238},"2026-02-20",27.27,27.3,27.101,0.099,0.37,{"date":1242,"open":1031,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":1246,"volume":683,"transactions":9,"vwap":1243},"2026-02-19",27.0020008,26.94,-0.093,-0.34,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":679,"transactions":9,"vwap":1250},"2026-02-18",27.049999,27.094999,0.241,0.9,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":956,"volume":702,"transactions":9,"vwap":1255},"2026-02-17",26.854,0.022,{"date":1258,"open":1188,"high":1249,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":861,"transactions":9,"vwap":1259},"2026-02-13",26.832,0.043,0.16,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":679,"transactions":9,"vwap":1265},"2026-02-12",27.21,26.789,-0.621,-2.27,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":167,"volume":702,"transactions":9,"vwap":1270},"2026-02-11",27.41,-0.008,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":289,"volume":679,"transactions":9,"vwap":1275},"2026-02-10",27.52,27.418,0.137,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":618,"volume":679,"transactions":9,"vwap":1280},"2026-02-09",27.24,27.281,0.458,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1285},"2026-02-06",26.735,26.823,26.69,0.717,2.75,14200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":798,"transactions":9,"vwap":1294},"2026-02-05",26.162,26.203,26.106,-0.412,-1.55,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":702,"transactions":9,"vwap":1299},"2026-02-04",26.518,-0.675,-2.48,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":679,"transactions":9,"vwap":1305},"2026-02-03",26.91,27.193,-0.711,-2.55,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1227,"volume":1313,"transactions":9,"vwap":1311},"2026-02-02",28.08,27.904,0.135,2600,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":702,"transactions":9,"vwap":1316},"2026-01-30",27.769,-0.513,-1.81,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":702,"transactions":9,"vwap":1321},"2026-01-29",28.282,-0.361,-1.26,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1327},"2026-01-28",28.52,28.643,28.51,0.048,0.17,1800,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":361,"percent_change":1336,"volume":702,"transactions":9,"vwap":1335},"2026-01-27",28.6,28.595,1.06,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1011,"transactions":9,"vwap":1340},"2026-01-26",28.36,28.295,0.243,0.87,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":702,"transactions":9,"vwap":1345},"2026-01-23",28.052,0.121,0.43,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":901,"percent_change":1252,"volume":702,"transactions":9,"vwap":1350},"2026-01-22",27.931,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":702,"transactions":9,"vwap":1353},"2026-01-21",27.681,0.214,0.78,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":672,"transactions":9,"vwap":1359},"2026-01-20",27.73,27.467,-0.825,-2.92,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":39,"volume":702,"transactions":9,"vwap":1364},"2026-01-16",28.292,-0.06,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1046,"percent_change":1369,"volume":702,"transactions":9,"vwap":1368},"2026-01-15",28.352,0.6,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":683,"transactions":9,"vwap":1373},"2026-01-14",28.059999,28.183,-0.529,-1.84,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":702,"transactions":9,"vwap":1378},"2026-01-13",28.712,-0.09,-0.31,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":702,"transactions":9,"vwap":1383},"2026-01-12",28.802,0.065,0.23,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":945,"percent_change":1336,"volume":679,"transactions":9,"vwap":1388},"2026-01-09",28.737,{"date":1390,"open":1391,"high":1392,"low":1339,"close":1392,"change":1393,"percent_change":633,"volume":957,"transactions":9,"vwap":1392},"2026-01-08",28.397,28.436,-0.369,{"date":1395,"open":1003,"high":1003,"low":1396,"close":1396,"change":1329,"percent_change":1330,"volume":790,"transactions":9,"vwap":1396},"2026-01-07",28.805,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":679,"transactions":9,"vwap":1399},"2026-01-06",28.757,0.356,1.25,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":867,"volume":702,"transactions":9,"vwap":1404},"2026-01-05",28.401,0.226,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":702,"transactions":9,"vwap":1408},"2026-01-02",28.175,-0.033,-0.12,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":702,"transactions":9,"vwap":1413},"2025-12-31",28.208,-0.191,-0.67,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":702,"transactions":9,"vwap":1418},"2025-12-30",28.399,-0.049,-0.17,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":702,"transactions":9,"vwap":1423},"2025-12-29",28.448,-0.152,-0.53,{"date":1427,"open":1334,"high":1334,"low":1334,"close":1334,"change":395,"percent_change":1004,"volume":679,"transactions":9,"vwap":1334},"2025-12-26",{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":702,"transactions":9,"vwap":1430},"2025-12-24",28.57,0.029,0.1,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":679,"transactions":9,"vwap":1436},"2025-12-23",28.425,28.541,0.154,0.54,{"date":1440,"open":1441,"high":1442,"low":1339,"close":1442,"change":1443,"percent_change":1444,"volume":1011,"transactions":9,"vwap":1442},"2025-12-22",28.365,28.387,0.204,0.72,{"date":1446,"open":1447,"high":1373,"low":1447,"close":1373,"change":1448,"percent_change":204,"volume":833,"transactions":9,"vwap":1373},"2025-12-19",28.16,0.409,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":702,"transactions":9,"vwap":1451},"2025-12-18",27.774,0.471,1.73,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":790,"transactions":9,"vwap":1458},"2025-12-17",27.48,27.5,27.303,-0.657,-2.35,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1021,"volume":1466,"transactions":9,"vwap":1464},"2025-12-16",27.79,27.96,0.144,2200,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":883,"volume":702,"transactions":9,"vwap":1469},"2025-12-15",27.816,-0.256,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":702,"transactions":9,"vwap":1473},"2025-12-12",28.072001,-0.784,-2.72,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1425,"volume":672,"transactions":9,"vwap":1478},"2025-12-11",28.856,-0.154,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":672,"transactions":9,"vwap":1483},"2025-12-10",28.81,29.01,0.114,0.39,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":679,"transactions":9,"vwap":1489},"2025-12-09",28.92,28.896,0.098,0.34,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":672,"transactions":9,"vwap":1494},"2025-12-08",28.798,0.001,0,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1261,"percent_change":1500,"volume":702,"transactions":9,"vwap":1499},"2025-12-05",28.797,0.56,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1128,"volume":702,"transactions":9,"vwap":1503},"2025-12-04",28.637,-0.067,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":1511,"volume":171,"transactions":9,"vwap":1508},"2025-12-03",28.47,28.704,28.38,0.078,0.27,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-02",28.7,28.79,28.625,28.626,0.298,1.05,2800,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":171,"transactions":9,"vwap":1525},"2025-12-01",28.26,28.44,28.328,-0.141,-0.5,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":271,"volume":679,"transactions":9,"vwap":1531},"2025-11-28",28.43,28.469,0.183,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1252,"volume":702,"transactions":9,"vwap":1535},"2025-11-26",28.286,0.253,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":672,"transactions":9,"vwap":1540},"2025-11-25",27.51,28.033001,0.262,0.94,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":833,"transactions":9,"vwap":1547},"2025-11-24",27.795,27.826,27.771,0.897,3.34,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1511,"volume":672,"transactions":9,"vwap":1553},"2025-11-21",26.9,26.874,0.072,{"date":1556,"open":1038,"high":1557,"low":1205,"close":1558,"change":1559,"percent_change":1560,"volume":1196,"transactions":9,"vwap":1558},"2025-11-20",27.25,26.802,-0.726,-2.64,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":672,"transactions":9,"vwap":1564},"2025-11-19",27.477,27.528,0.228,0.84,{"date":1568,"open":1264,"high":1237,"low":1186,"close":1237,"change":1569,"percent_change":1570,"volume":672,"transactions":9,"vwap":1237},"2025-11-18",-0.308,-1.12,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":430,"volume":861,"transactions":9,"vwap":1574},"2025-11-17",27.95,27.608,-0.327,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":683,"transactions":9,"vwap":1579},"2025-11-14",28.01,27.935,-0.003,-0.01,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":833,"transactions":9,"vwap":1585},"2025-11-13",28.049999,27.938,-0.77,-2.68,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":679,"transactions":9,"vwap":1592},"2025-11-12",28.78,28.65,28.708,-0.079,-0.27,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1213,"volume":1601,"transactions":9,"vwap":1599},"2025-11-11",28.9,28.68,28.787,-0.236,7200,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":677,"percent_change":1606,"volume":833,"transactions":9,"vwap":1605},"2025-11-10",29.02,29.023001,2.45,{"date":1608,"open":1525,"high":1525,"low":1525,"close":1525,"change":1410,"percent_change":152,"volume":679,"transactions":9,"vwap":1525},"2025-11-07",{"date":1610,"open":1423,"high":1423,"low":1423,"close":1423,"change":1611,"percent_change":1612,"volume":702,"transactions":9,"vwap":1423},"2025-11-06",-0.452,-1.56,{"date":1614,"open":1615,"high":1597,"low":1615,"close":1597,"change":1437,"percent_change":1438,"volume":683,"transactions":9,"vwap":1597},"2025-11-05",28.77,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1560,"volume":171,"transactions":9,"vwap":1620},"2025-11-04",29.2,28.74,28.746,-0.78,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1626,"change":993,"percent_change":671,"volume":957,"transactions":9,"vwap":1626},"2025-11-03",29.552,29.62,29.526,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1485,"volume":1011,"transactions":9,"vwap":1631},"2025-10-31",29.731,29.51,29.546,0.115,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":679,"transactions":9,"vwap":1635},"2025-10-30",29.431,-0.475,-1.59,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":833,"transactions":9,"vwap":1641},"2025-10-29",29.89,29.906,0.255,0.86,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":873,"volume":702,"transactions":9,"vwap":1646},"2025-10-28",29.651,0.163,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":702,"transactions":9,"vwap":1650},"2025-10-27",29.488,0.537,1.85,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1143,"volume":702,"transactions":9,"vwap":1655},"2025-10-24",28.951,0.362,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":679,"transactions":9,"vwap":1659},"2025-10-23",28.589,0.492,1.75,{"date":1663,"open":1447,"high":1447,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":679,"transactions":9,"vwap":1664},"2025-10-22",28.097,-0.312,-1.1,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":940,"volume":672,"transactions":9,"vwap":1670},"2025-10-21",28.42,28.409,0.005,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":672,"transactions":9,"vwap":1674},"2025-10-20",28.404,0.384,1.37,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1190,"volume":702,"transactions":9,"vwap":1679},"2025-10-17",28.02,0.077,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1058,"percent_change":1685,"volume":1177,"transactions":9,"vwap":1684},"2025-10-16",28.27,27.943,-0.29,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":679,"transactions":9,"vwap":1688},"2025-10-15",28.023001,0.221,0.79,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1246,"percent_change":1694,"volume":702,"transactions":9,"vwap":1693},"2025-10-14",27.802,-1.21,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":491,"percent_change":718,"volume":683,"transactions":9,"vwap":1698},"2025-10-13",28.028999,28.142,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":672,"transactions":9,"vwap":1702},"2025-10-10",28.55,27.372,-1.18,-4.13,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":671,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-09",28.5,28.552,28.433,-0.24,5800,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1112,"volume":1717,"transactions":9,"vwap":1715},"2025-10-08",28.33,28.622,0.588,21400,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":702,"transactions":9,"vwap":1720},"2025-10-07",28.034,-0.271,-0.96,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":683,"transactions":9,"vwap":1726},"2025-10-06",28.32,28.305,0.275,0.98,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1495,"percent_change":1496,"volume":672,"transactions":9,"vwap":1732},"2025-10-03",28.201,28.030001,{"date":1734,"open":371,"high":1697,"low":1735,"close":1697,"change":1736,"percent_change":1491,"volume":1011,"transactions":9,"vwap":1697},"2025-10-02",27.941,0.096,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":679,"transactions":9,"vwap":1739},"2025-10-01",27.933,0.265,0.96,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":361,"volume":679,"transactions":9,"vwap":1745},"2025-09-30",27.49,27.668,0.084,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1566,"volume":702,"transactions":9,"vwap":1750},"2025-09-29",27.74,27.584,0.231,{"date":1753,"open":1264,"high":1754,"low":1264,"close":1754,"change":1755,"percent_change":1756,"volume":679,"transactions":9,"vwap":1754},"2025-09-26",27.353,0.097,0.36,{"date":1758,"open":1159,"high":1237,"low":1759,"close":1760,"change":1761,"percent_change":46,"volume":861,"transactions":9,"vwap":1760},"2025-09-25",27.22,27.256,-0.18,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":672,"transactions":9,"vwap":1765},"2025-09-24",27.57,27.436,-0.158,-0.57,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":790,"transactions":9,"vwap":1772},"2025-09-23",27.72,27.55,27.594,-0.291,-1.04,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":737,"transactions":9,"vwap":1777},"2025-09-22",27.885,0.177,0.64,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1098,"percent_change":491,"volume":679,"transactions":9,"vwap":1783},"2025-09-19",27.6,27.708,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":679,"transactions":9,"vwap":1787},"2025-09-18",27.45,27.497,0.314,1.16,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":729,"volume":702,"transactions":9,"vwap":1792},"2025-09-17",27.183,-0.129,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":702,"transactions":9,"vwap":1796},"2025-09-16",27.312,-0.028,-0.1,{"date":1800,"open":1166,"high":1166,"low":1166,"close":1166,"change":1801,"percent_change":1676,"volume":702,"transactions":9,"vwap":1166},"2025-09-15",0.369,{"date":1803,"open":308,"high":308,"low":1804,"close":1804,"change":1805,"percent_change":469,"volume":679,"transactions":9,"vwap":1804},"2025-09-12",26.971,-0.029,{"date":1807,"open":308,"high":308,"low":308,"close":308,"change":1808,"percent_change":306,"volume":702,"transactions":9,"vwap":308},"2025-09-11",0.111,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":508,"percent_change":1227,"volume":702,"transactions":9,"vwap":1811},"2025-09-10",26.889,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1207,"percent_change":1208,"volume":679,"transactions":9,"vwap":1814},"2025-09-09",26.759,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":82,"volume":702,"transactions":9,"vwap":1817},"2025-09-08",26.707,0.295,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1542,"volume":702,"transactions":9,"vwap":1821},"2025-09-05",26.412,0.245,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1342,"volume":702,"transactions":9,"vwap":1825},"2025-09-04",26.167,0.225,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":1519,"volume":679,"transactions":9,"vwap":1830},"2025-09-03",25.91,25.942,0.269,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":672,"transactions":9,"vwap":1834},"2025-09-02",25.673,-0.229,-0.88,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1612,"volume":702,"transactions":9,"vwap":1839},"2025-08-29",25.902,-0.411,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1448,"percent_change":1844,"volume":702,"transactions":9,"vwap":1843},"2025-08-28",26.313,1.58,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":186,"volume":702,"transactions":9,"vwap":1847},"2025-08-27",25.904,0.176,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1746,"percent_change":125,"volume":1853,"transactions":9,"vwap":1852},"2025-08-26",25.63,25.728,6000,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":671,"volume":737,"transactions":9,"vwap":1857},"2025-08-25",25.71,25.644,-0.017,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":702,"transactions":9,"vwap":1861},"2025-08-22",25.661,0.475,1.89,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1246,"volume":679,"transactions":9,"vwap":1866},"2025-08-21",25.186,-0.086,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":105,"volume":679,"transactions":9,"vwap":1870},"2025-08-20",25.272,-0.098,{"date":1873,"open":1070,"high":1070,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1011,"transactions":9,"vwap":1874},"2025-08-19",25.37,-0.455,-1.76,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":1189,"percent_change":361,"volume":1882,"transactions":9,"vwap":1880},"2025-08-18",25.73,25.825,25.711,2400,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1685,"volume":833,"transactions":9,"vwap":1887},"2025-08-15",25.77,25.74,25.749,-0.074,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":679,"transactions":9,"vwap":1892},"2025-08-14",25.795,25.823,-0.038,-0.15,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":162,"volume":702,"transactions":9,"vwap":1897},"2025-08-13",25.861,0.032,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":860,"volume":171,"transactions":9,"vwap":1902},"2025-08-12",25.81,25.829,0.404,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1586,"volume":672,"transactions":9,"vwap":1907},"2025-08-11",25.5,25.425,-0.198,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1256,"percent_change":1913,"volume":798,"transactions":9,"vwap":1912},"2025-08-08",25.62,25.623,0.09,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1581,"percent_change":1918,"volume":683,"transactions":9,"vwap":1917},"2025-08-07",25.488,25.601,-0.04,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-08-06",25.64,25.65,25.611,0.447,1.78,2100,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":683,"transactions":9,"vwap":1930},"2025-08-05",25.483,25.164,-0.382,-1.5,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":683,"transactions":9,"vwap":1936},"2025-08-04",25.48,25.546,0.469,1.87,{"date":1940,"open":1941,"high":1081,"low":1942,"close":1942,"change":1943,"percent_change":1460,"volume":1944,"transactions":9,"vwap":1942},"2025-08-01",25.1,25.077,-0.604,4000,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1767,"volume":679,"transactions":9,"vwap":1948},"2025-07-31",25.8,25.681,-0.146,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":65,"percent_change":1511,"volume":702,"transactions":9,"vwap":1952},"2025-07-30",25.827,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1410,"volume":679,"transactions":9,"vwap":1956},"2025-07-29",25.99,25.757,-0.032,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1962,"percent_change":1438,"volume":833,"transactions":9,"vwap":1961},"2025-07-28",25.78,25.789,0.138,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":702,"transactions":9,"vwap":1965},"2025-07-25",25.651,0.122,0.48,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1276,"percent_change":1438,"volume":798,"transactions":9,"vwap":1971},"2025-07-24",25.42,25.529,{"date":1973,"open":1974,"high":1970,"low":1974,"close":1975,"change":1976,"percent_change":491,"volume":957,"transactions":9,"vwap":1975},"2025-07-23",25.31,25.392,0.195,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":883,"volume":702,"transactions":9,"vwap":1979},"2025-07-22",25.197,-0.232,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1490,"percent_change":1485,"volume":683,"transactions":9,"vwap":1985},"2025-07-21",25.39,25.55,25.429,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":993,"percent_change":1058,"volume":702,"transactions":9,"vwap":1988},"2025-07-18",25.331,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":682,"percent_change":1993,"volume":679,"transactions":9,"vwap":1992},"2025-07-17",25.4,25.351,0.88,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1805,"percent_change":1410,"volume":672,"transactions":9,"vwap":1997},"2025-07-16",25.0049992,25.131,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":1021,"volume":1011,"transactions":9,"vwap":2001},"2025-07-15",25.29,25.16,0.129,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":702,"transactions":9,"vwap":2005},"2025-07-14",25.031,0.073,0.29,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":702,"transactions":9,"vwap":2010},"2025-07-11",24.958,-0.156,-0.62,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":1420,"percent_change":1415,"volume":1853,"transactions":9,"vwap":2016},"2025-07-10",25.17,25.114,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":833,"transactions":9,"vwap":2020},"2025-07-09",25.262,25.284,0.239,0.95,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":167,"volume":702,"transactions":9,"vwap":2026},"2025-07-08",25.08,25.045,-0.007,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":702,"transactions":9,"vwap":2030},"2025-07-07",25.052,-0.206,-0.82,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":2039,"volume":672,"transactions":9,"vwap":2037},"2025-07-03",25.18,25.3,25.258,0.339,1.36,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":1369,"volume":702,"transactions":9,"vwap":2043},"2025-07-02",24.77,24.919,0.149,{"date":2046,"open":2047,"high":2047,"low":2042,"close":2042,"change":2048,"percent_change":2049,"volume":702,"transactions":9,"vwap":2042},"2025-07-01",24.79,-0.375,-1.49,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":248,"volume":702,"transactions":9,"vwap":2052},"2025-06-30",25.145,0.155,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-06-27",24.93,24.99,0.167,0.67,3300,{"date":2062,"open":2042,"high":2063,"low":2064,"close":2063,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2063},"2025-06-26",24.823,24.755,0.296,1.21,5900,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":1432,"volume":2073,"transactions":9,"vwap":2071},"2025-06-25",24.62,24.527,0.024,5300,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":551,"volume":702,"transactions":9,"vwap":2076},"2025-06-24",24.503,0.498,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2065,"percent_change":1401,"volume":702,"transactions":9,"vwap":2080},"2025-06-23",24.0049992,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":171,"transactions":9,"vwap":2084},"2025-06-20",24.014999,23.709,-0.209,-0.87,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":167,"percent_change":2091,"volume":679,"transactions":9,"vwap":2090},"2025-06-18",24.040001,23.918,-0.13,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":476,"volume":2097,"transactions":9,"vwap":2095},"2025-06-17",24.049999,23.948,-0.192,5700,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":1052,"percent_change":204,"volume":790,"transactions":9,"vwap":2102},"2025-06-16",24.045,24.21,24.14,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2107,"change":826,"percent_change":2108,"volume":957,"transactions":9,"vwap":2107},"2025-06-13",23.88,23.95,23.79,-1.78,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":682,"volume":833,"transactions":9,"vwap":2112},"2025-06-12",24.26,24.221,0.054,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":31,"volume":702,"transactions":9,"vwap":2116},"2025-06-11",24.167,-0.054,{"date":2119,"open":2120,"high":2112,"low":2120,"close":2112,"change":1431,"percent_change":162,"volume":2121,"transactions":9,"vwap":2112},"2025-06-10",24.16,1700,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":167,"percent_change":1410,"volume":2126,"transactions":9,"vwap":2125},"2025-06-09",24.2,24.192,1900,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-06-06",24.22,24.24,24.222,0.197,0.82,2700,{"date":2136,"open":2129,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-06-05",24.38,24.025,-0.092,-0.38,4800,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":1136,"volume":679,"transactions":9,"vwap":2145},"2025-06-04",24.12,24.117,0.123,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":1342,"volume":2153,"transactions":9,"vwap":2151},"2025-06-03",23.81,24.007,23.994,0.207,3100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":2159,"percent_change":145,"volume":1882,"transactions":9,"vwap":2157},"2025-06-02",23.63,23.787,23.56,0.172,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":1329,"percent_change":1034,"volume":1011,"transactions":9,"vwap":2163},"2025-05-30",23.551,23.615,{"date":2165,"open":2156,"high":2156,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":957,"transactions":9,"vwap":2166},"2025-05-29",23.567,-0.143,-0.6,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":1685,"volume":702,"transactions":9,"vwap":2171},"2025-05-28",23.71,-0.068,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":702,"transactions":9,"vwap":2175},"2025-05-27",23.778,0.585,2.52,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":1774,"volume":702,"transactions":9,"vwap":2180},"2025-05-23",23.193,-0.243,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":508,"percent_change":1500,"volume":672,"transactions":9,"vwap":2186},"2025-05-22",23.515,23.535,23.436,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":59,"volume":702,"transactions":9,"vwap":2190},"2025-05-21",23.705,23.306,-0.305,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":346,"volume":702,"transactions":9,"vwap":2194},"2025-05-20",23.611,-0.077,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":1798,"volume":702,"transactions":9,"vwap":2198},"2025-05-19",23.688,-0.024,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":920,"volume":1313,"transactions":9,"vwap":2204},"2025-05-16",23.78,23.69,23.712,0.036,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":1245,"percent_change":105,"volume":1011,"transactions":9,"vwap":2210},"2025-05-15",23.64,23.68,23.676,{"date":2212,"open":2171,"high":2213,"low":2214,"close":2215,"change":1976,"percent_change":2216,"volume":171,"transactions":9,"vwap":2215},"2025-05-14",23.77,23.65,23.769,0.83,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":2223,"volume":1926,"transactions":9,"vwap":2221},"2025-05-13",23.4,23.72,23.574,0.472,2.04,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":2230,"volume":737,"transactions":9,"vwap":2228},"2025-05-12",22.91,23.13,23.102,1.033,4.68,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":152,"volume":683,"transactions":9,"vwap":2234},"2025-05-09",22.27,22.069,-0.094,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":1826,"percent_change":2240,"volume":679,"transactions":9,"vwap":2239},"2025-05-08",22.36,22.163,1.03,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":1918,"volume":702,"transactions":9,"vwap":2243},"2025-05-07",21.938,-0.009,{"date":2246,"open":2247,"high":2247,"low":2247,"close":2247,"change":967,"percent_change":2248,"volume":702,"transactions":9,"vwap":2247},"2025-05-06",21.947,-0.46,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":609,"volume":702,"transactions":9,"vwap":2251},"2025-05-05",22.048,-0.139,{"date":2254,"open":2255,"high":2255,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":702,"transactions":9,"vwap":2255},"2025-05-02",22.187,0.452,2.08,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":702,"transactions":9,"vwap":2260},"2025-05-01",21.735,0.402,1.88,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2266,"change":2268,"percent_change":993,"volume":2269,"transactions":9,"vwap":2266},"2025-04-30",21.19,21.333,21.13,-0.005,5000,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":1484,"percent_change":1438,"volume":702,"transactions":9,"vwap":2273},"2025-04-29",21.38,21.338,{"date":2275,"open":173,"high":2276,"low":173,"close":2276,"change":1797,"percent_change":2091,"volume":702,"transactions":9,"vwap":2276},"2025-04-28",21.224,{"date":177,"open":2278,"high":2278,"low":2278,"close":2278,"change":1496,"percent_change":1496,"volume":702,"transactions":9,"vwap":2278},21.252]