[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFFI":3,"homepage-market-summary":27,"stock-historical-EFFI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFFI","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 Osmosis International Resource Efficient ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0224,1.04704,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},26.03,25.831,0.199,0.77,310.03852,28.075,22.75,865.955187552,61.6,452,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},20.49,724,264188.796888,27.04,"2025-04-22",[179,182,189,197,204,212,221,228,236,244,253,260,268,275,282,289,297,305,312,319,326,334,340,348,356,366,371,379,389,397,404,414,425,434,441,449,456,463,470,478,486,493,500,507,514,522,529,537,544,552,559,567,575,583,590,596,605,612,620,629,635,642,648,653,658,663,671,679,688,693,697,702,706,710,714,719,723,727,731,739,745,751,756,760,765,770,774,779,783,788,793,798,802,804,809,814,819,824,829,833,841,845,849,856,861,867,872,878,883,891,895,899,903,907,912,917,923,928,933,937,942,948,953,958,964,968,973,979,984,989,994,999,1004,1011,1016,1021,1028,1032,1037,1042,1047,1052,1058,1062,1066,1071,1076,1081,1086,1092,1097,1101,1106,1111,1118,1122,1128,1131,1135,1139,1142,1146,1150,1155,1160,1165,1170,1174,1178,1182,1187,1190,1194,1198,1203,1209,1213,1218,1223,1228,1232,1234,1239,1242,1247,1251,1256,1260,1265,1270,1275,1280,1284,1288,1291,1295,1300,1305,1311,1315,1320,1325,1330,1334,1339,1343,1346,1350,1355,1359,1363,1368,1373,1377,1381,1385,1388,1393,1398,1403,1408,1411,1416,1419,1422,1427,1431,1437,1441,1446,1451,1455,1459,1461,1465,1469,1473,1477,1482,1488,1493,1498,1501,1504,1508,1512,1518,1523,1527,1532,1536,1540,1544,1547,1551,1555,1558,1563,1567,1571,1575,1579,1582,1587,1589,1594,1597,1602,1606,1610,1614,1618,1621,1624,1629,1632,1636,1640,1643,1648,1653,1657,1661,1665,1669,1675,1678,1681,1684,1688,1692,1695,1700,1704,1709,1714,1719,1726,1729,1733,1738,1742,1747,1750,1753,1757,1762,1765,1770,1775,1780,1786,1791,1794,1799,1802,1805,1808,1810,1814,1819,1823,1828,1833,1837,1842,1847,1851,1856,1860,1864,1868,1873,1877,1881,1886,1892,1897,1900,1904,1907,1912,1916,1921,1926,1929,1933,1937,1942,1945,1950,1953,1957,1961,1964,1968,1971,1975,1978,1982,1985,1988,1992,1996,1999],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},37,25.9926,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.3645,-1.39,63.6922,23,25.8175,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",26.1955,-0.1146,-0.44,15.6242,16,26.3285,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":195,"vwap":203},"2026-09-29",26.3101,-0.1708,-0.64,15.6622,26.3102,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",26.4809,-0.1895,-0.71,54.586522,21,26.5207,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",26.6,26.6704,0.2504,0.95,1218.6242,22,26.6038,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":201,"volume":225,"transactions":226,"vwap":227},"2026-09-24",26.42,-0.17,20.8342,18,26.3914,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",26.59,-0.4654,-1.72,59.6612,27,26.6644,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",27.0554,0.1164,0.43,52.2512,20,26.9713,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":62,"vwap":252},"2026-09-21",26.94,26.9,26.939,0.179,0.67,676.6242,26.9133,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":195,"vwap":259},"2026-09-18",26.76,-0.3019,-1.12,42.586845,26.7222,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":99,"volume":265,"transactions":266,"vwap":267},"2026-09-17",27.115,27.0619,0.2719,112.6242,14,27.1124,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":195,"vwap":274},"2026-09-16",26.79,-0.1118,-0.42,24.6242,26.9666,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":187,"vwap":281},"2026-09-15",26.9018,-0.2182,-0.8,213.6612,26.8783,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":193,"volume":286,"transactions":287,"vwap":288},"2026-09-14",27.12,-0.12,398.6242,24,27.0999,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-11",27.24,0.2834,1.05,33.6242,19,27.313,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-10",26.9566,-0.2338,-0.86,52.6242,30,27.0243,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":187,"vwap":311},"2026-09-09",27.1904,-0.2697,-0.98,50.6242,27.2423,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":295,"vwap":318},"2026-09-08",27.4601,-0.0749,-0.27,37.6242,27.5662,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":242,"vwap":325},"2026-09-04",27.535,-0.1355,-0.49,28.6242,27.5478,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-03",27.6705,0.4174,1.53,16.6242,17,27.6095,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":331,"transactions":332,"vwap":339},"2026-09-02",27.2531,0.0831,0.31,27.2214,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":219,"vwap":347},"2026-09-01",27.55,27.17,-0.4928,-1.78,221.6242,27.4065,{"date":349,"open":22,"high":22,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-31",27.6628,0.1488,0.54,282.6242,31,27.8108,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-28",27.47,27.57,27.514,-0.0054,-0.02,846.6602,32,27.5349,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":362,"volume":194,"transactions":195,"vwap":370},"2026-08-27",27.5194,-0.0056,27.496,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":287,"vwap":378},"2026-08-26",27.58,27.525,-0.1484,-0.54,624.6242,27.562,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-25",27.66,27.68,27.6734,0.2334,0.85,4015.6242,41,27.6741,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":219,"vwap":396},"2026-08-24",27.421,27.44,-0.0101,-0.04,407.6242,27.4362,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":187,"vwap":403},"2026-08-21",27.4501,0.2601,0.96,57.8442,27.4476,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-20",27.27,27.28,27.19,0.17,0.63,864.9302,29,27.223,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-19",27.25,27.26,26.97,27.02,-0.0965,-0.36,52948.1982,348,27.0557,{"date":426,"open":427,"high":408,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-18",27.179,27.1165,-0.2166,-0.79,4177.6242,49,27.1759,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":210,"vwap":440},"2026-08-17",27.3331,-0.0801,-0.29,120.186384,27.3539,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":332,"vwap":448},"2026-08-14",27.42,27.4132,0.0191,0.07,215.7012,27.4193,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":295,"vwap":455},"2026-08-13",27.3941,-0.0362,-0.13,17.6242,27.3963,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":242,"vwap":462},"2026-08-12",27.4303,0.1233,0.45,191.6242,27.5112,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":295,"vwap":469},"2026-08-11",27.307,-0.023,-0.08,20.6242,27.3804,{"date":471,"open":472,"high":473,"low":407,"close":473,"change":474,"percent_change":104,"volume":475,"transactions":476,"vwap":477},"2026-08-10",27.32,27.33,0.0163,505.5642,26,27.3001,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":187,"vwap":485},"2026-08-07",27.75,27.3137,0.3437,1.27,127.5232,27.6009,{"date":487,"open":176,"high":176,"low":488,"close":418,"change":489,"percent_change":490,"volume":491,"transactions":354,"vwap":492},"2026-08-06",26.93,0.0762,0.28,2551.6242,26.974,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":242,"vwap":499},"2026-08-05",26.8938,0.1854,0.69,107.1242,26.9534,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":242,"vwap":506},"2026-08-04",26.7084,0.2084,0.79,69.1242,26.7044,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":104,"volume":512,"transactions":210,"vwap":513},"2026-08-03",26.46,26.5,0.0148,320.6242,26.4498,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":242,"vwap":521},"2026-07-31",26.39,26.4852,-0.2506,-0.94,429.6242,26.4335,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":210,"vwap":528},"2026-07-30",26.7358,0.5574,2.13,164.6242,26.5935,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":295,"vwap":536},"2026-07-29",26.2,26.1784,0.0705,0.27,168.58604,26.2188,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":295,"vwap":543},"2026-07-28",26.1079,0.1831,0.71,45.6622,25.9875,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":242,"vwap":551},"2026-07-27",26.06,25.9248,0.2848,1.11,140.6622,26.0257,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":226,"vwap":558},"2026-07-24",25.64,0.1433,0.56,92.6242,25.6868,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":62,"vwap":566},"2026-07-23",25.4803,25.4967,-0.4016,-1.55,439.584977,25.4854,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":295,"vwap":574},"2026-07-22",26.1,25.8983,0.1237,0.48,169.6242,26.0445,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-21",25.7746,0.2279,0.89,14.6242,15,25.702,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":242,"vwap":589},"2026-07-20",25.5467,-0.1277,-0.5,29.6242,25.6325,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":468,"transactions":332,"vwap":595},"2026-07-17",25.6744,0.0054,0.02,25.6268,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":412,"vwap":604},"2026-07-16",25.71,25.72,25.669,-0.066,-0.26,605.6242,25.6867,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":195,"vwap":611},"2026-07-15",25.735,0.1551,0.61,134.6242,25.6884,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-14",25.5799,0.1199,0.47,254.6242,48,25.6766,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-13",25.76,25.46,-0.14,-0.55,251.6242,45,25.636,{"date":630,"open":554,"high":554,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-10",25.6,0.025,0.1,300,{"date":636,"open":637,"high":554,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-09",25.63,25.575,0.165,0.65,2700,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-08",25.41,-0.403,-1.56,100,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":647,"transactions":9,"vwap":650},"2026-07-07",25.813,-0.137,-0.53,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":647,"transactions":9,"vwap":655},"2026-07-06",25.95,0.206,0.8,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":647,"transactions":9,"vwap":660},"2026-07-02",25.744,0.438,1.73,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-01",25.39,25.25,25.306,-0.052,-0.21,700,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-30",25.3,25.37,25.358,0.084,0.33,900,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-29",25.285,25.33,25.19,25.274,0.125,0.5,1200,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":647,"transactions":9,"vwap":690},"2026-06-26",25.149,-0.101,-0.4,{"date":694,"open":666,"high":666,"low":666,"close":666,"change":695,"percent_change":657,"volume":696,"transactions":9,"vwap":666},"2026-06-25",0.201,600,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":647,"transactions":9,"vwap":699},"2026-06-24",25.049,-0.071,-0.28,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":257,"volume":647,"transactions":9,"vwap":704},"2026-06-23",25.12,-0.285,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":709,"volume":647,"transactions":9,"vwap":708},"2026-06-22",25.405,0,{"date":711,"open":708,"high":708,"low":708,"close":708,"change":712,"percent_change":713,"volume":647,"transactions":9,"vwap":708},"2026-06-18",0.051,0.2,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":647,"transactions":9,"vwap":716},"2026-06-17",25.354,-0.237,-0.93,{"date":720,"open":598,"high":598,"low":721,"close":721,"change":722,"percent_change":460,"volume":634,"transactions":9,"vwap":721},"2026-06-16",25.591,0.115,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":490,"volume":647,"transactions":9,"vwap":725},"2026-06-15",25.476,0.071,{"date":728,"open":708,"high":708,"low":708,"close":708,"change":729,"percent_change":730,"volume":647,"transactions":9,"vwap":708},"2026-06-12",0.056,0.22,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":734},"2026-06-11",25.040001,25.349,24.93,0.51,2.05,200,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":634,"transactions":9,"vwap":742},"2026-06-10",24.879,24.839,-0.231,-0.92,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":285,"volume":670,"transactions":9,"vwap":749},"2026-06-09",25.28,24.98,25.07,-0.03,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":647,"transactions":9,"vwap":753},"2026-06-08",25.1,0.035,0.14,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":646,"volume":647,"transactions":9,"vwap":758},"2026-06-05",25.065001,-0.396,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":647,"transactions":9,"vwap":762},"2026-06-04",25.461,0.208,0.82,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":647,"transactions":9,"vwap":767},"2026-06-03",25.253,-0.377,-1.47,{"date":771,"open":637,"high":637,"low":637,"close":637,"change":772,"percent_change":773,"volume":647,"transactions":9,"vwap":637},"2026-06-02",0.058,0.23,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":692,"volume":738,"transactions":9,"vwap":777},"2026-06-01",25.47,25.572,-0.103,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":541,"volume":647,"transactions":9,"vwap":781},"2026-05-29",25.675,0.18,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":624,"volume":647,"transactions":9,"vwap":786},"2026-05-28",25.385,25.495,-0.035,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":647,"transactions":9,"vwap":790},"2026-05-27",25.53,0.095,0.37,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":647,"transactions":9,"vwap":795},"2026-05-26",25.435,0.135,0.53,{"date":799,"open":673,"high":673,"low":673,"close":673,"change":800,"percent_change":801,"volume":647,"transactions":9,"vwap":673},"2026-05-22",-0.049,-0.19,{"date":803,"open":734,"high":734,"low":734,"close":734,"change":712,"percent_change":713,"volume":647,"transactions":9,"vwap":734},"2026-05-21",{"date":805,"open":747,"high":806,"low":747,"close":806,"change":807,"percent_change":808,"volume":647,"transactions":9,"vwap":806},"2026-05-20",25.298,0.338,1.35,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":647,"transactions":9,"vwap":811},"2026-05-19",24.96,-0.075,-0.3,{"date":815,"open":811,"high":816,"low":817,"close":816,"change":338,"percent_change":818,"volume":634,"transactions":9,"vwap":816},"2026-05-18",25.035,24.95,1.25,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":647,"transactions":9,"vwap":821},"2026-05-15",24.725,-0.224,-0.9,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":421,"volume":647,"transactions":9,"vwap":827},"2026-05-14",24.99,24.949,-0.091,{"date":830,"open":733,"high":733,"low":733,"close":733,"change":831,"percent_change":144,"volume":832,"transactions":9,"vwap":733},"2026-05-13",0.096,500,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-05-12",24.84,24.944,24.82,-0.204,-0.81,4700,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":453,"volume":738,"transactions":9,"vwap":843},"2026-05-11",25.148,-0.032,{"date":846,"open":666,"high":666,"low":847,"close":847,"change":848,"percent_change":35,"volume":738,"transactions":9,"vwap":847},"2026-05-08",25.18,0.183,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-07",25.23,24.997,-0.318,-1.26,400,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":647,"transactions":9,"vwap":858},"2026-05-06",25.315,0.665,2.7,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":678,"transactions":9,"vwap":864},"2026-05-05",24.56,24.65,0.288,1.18,{"date":868,"open":863,"high":863,"low":869,"close":869,"change":870,"percent_change":871,"volume":855,"transactions":9,"vwap":869},"2026-05-04",24.362,-0.401,-1.62,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":738,"transactions":9,"vwap":875},"2026-05-01",24.79,24.763,0.063,0.26,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":647,"transactions":9,"vwap":880},"2026-04-30",24.7,0.405,1.67,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-29",24.4,24.26,24.295,-0.176,-0.72,9300,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":701,"volume":647,"transactions":9,"vwap":893},"2026-04-28",24.471,-0.069,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":772,"percent_change":898,"volume":647,"transactions":9,"vwap":897},"2026-04-27",24.54,0.24,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":338,"volume":647,"transactions":9,"vwap":901},"2026-04-24",24.482,0.075,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":564,"volume":647,"transactions":9,"vwap":905},"2026-04-23",24.407,-0.385,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":647,"transactions":9,"vwap":909},"2026-04-22",24.792,0.152,0.62,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":738,"transactions":9,"vwap":914},"2026-04-21",24.64,-0.548,-2.18,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":647,"transactions":9,"vwap":920},"2026-04-20",25.14,25.188,-0.167,-0.66,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":647,"transactions":9,"vwap":925},"2026-04-17",25.355,0.443,1.78,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":193,"volume":687,"transactions":9,"vwap":931},"2026-04-16",24.989,24.912,-0.111,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":669,"volume":647,"transactions":9,"vwap":935},"2026-04-15",25.023001,-0.053,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":410,"volume":738,"transactions":9,"vwap":940},"2026-04-14",25.084999,25.076,0.157,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":634,"transactions":9,"vwap":945},"2026-04-13",24.675,24.919,0.128,0.52,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":647,"transactions":9,"vwap":950},"2026-04-10",24.791,0.09,0.36,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":647,"transactions":9,"vwap":955},"2026-04-09",24.701,-0.024,-0.1,{"date":959,"open":960,"high":960,"low":961,"close":821,"change":962,"percent_change":963,"volume":832,"transactions":9,"vwap":821},"2026-04-08",24.75,24.72,0.784,3.27,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":701,"volume":647,"transactions":9,"vwap":966},"2026-04-07",23.941,-0.068,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":647,"transactions":9,"vwap":970},"2026-04-06",24.0090008,0.099,0.41,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":687,"transactions":9,"vwap":976},"2026-04-02",23.85,23.91,-0.151,-0.63,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":647,"transactions":9,"vwap":981},"2026-04-01",24.061001,0.347,1.46,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":647,"transactions":9,"vwap":986},"2026-03-31",23.714,0.759,3.31,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":773,"volume":832,"transactions":9,"vwap":992},"2026-03-30",22.96,22.955,0.052,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":647,"transactions":9,"vwap":996},"2026-03-27",22.903,-0.089,-0.39,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":738,"transactions":9,"vwap":1001},"2026-03-26",22.992,-0.375,-1.6,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-25",23.45,23.367,0.229,0.99,1300,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":647,"transactions":9,"vwap":1013},"2026-03-24",23.138,-0.112,-0.48,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":647,"transactions":9,"vwap":1018},"2026-03-23",23.25,0.433,1.9,{"date":1022,"open":1023,"high":1023,"low":23,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-20",23.2,22.817,-0.68,-2.89,76700,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":467,"volume":647,"transactions":9,"vwap":1030},"2026-03-19",23.497,-0.019,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":647,"transactions":9,"vwap":1034},"2026-03-18",23.516,-0.437,-1.82,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":952,"volume":634,"transactions":9,"vwap":1040},"2026-03-17",23.92,23.953,0.086,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":647,"transactions":9,"vwap":1044},"2026-03-16",23.867,0.383,1.63,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":647,"transactions":9,"vwap":1049},"2026-03-13",23.484,-0.326,-1.37,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":634,"transactions":9,"vwap":1055},"2026-03-12",23.815,23.81,-0.321,-1.33,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":109,"percent_change":394,"volume":647,"transactions":9,"vwap":1061},"2026-03-11",24.18,24.131,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":633,"percent_change":1065,"volume":647,"transactions":9,"vwap":1064},"2026-03-10",24.141,0.42,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":609,"volume":1070,"transactions":9,"vwap":1068},"2026-03-09",24.041,0.145,11200,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":647,"transactions":9,"vwap":1073},"2026-03-06",23.896,-0.187,-0.78,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":647,"transactions":9,"vwap":1078},"2026-03-05",24.083,-0.601,-2.43,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":647,"transactions":9,"vwap":1083},"2026-03-04",24.684,0.362,1.49,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":696,"transactions":9,"vwap":1089},"2026-03-03",24.040001,24.322,-0.653,-2.61,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":647,"transactions":9,"vwap":1094},"2026-03-02",24.975,-0.448,-1.76,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":-6,"volume":647,"transactions":9,"vwap":1099},"2026-02-27",25.423,-0.001,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":647,"transactions":9,"vwap":1103},"2026-02-26",25.424,-0.084,-0.33,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":738,"transactions":9,"vwap":1108},"2026-02-25",25.508,0.269,1.07,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":738,"transactions":9,"vwap":1115},"2026-02-24",25.235,25.259,25.239,0.116,0.46,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":801,"volume":647,"transactions":9,"vwap":1120},"2026-02-23",25.123,-0.047,{"date":1123,"open":1124,"high":683,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":634,"transactions":9,"vwap":1125},"2026-02-20",25.11,25.17,0.181,0.72,{"date":1129,"open":817,"high":930,"low":817,"close":930,"change":1130,"percent_change":1075,"volume":647,"transactions":9,"vwap":930},"2026-02-19",-0.197,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1065,"volume":738,"transactions":9,"vwap":1133},"2026-02-18",25.186,0.105,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":240,"volume":647,"transactions":9,"vwap":1137},"2026-02-17",25.080999,0.107,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":755,"percent_change":556,"volume":647,"transactions":9,"vwap":1141},"2026-02-13",24.974,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":564,"volume":647,"transactions":9,"vwap":1144},"2026-02-12",24.834,-0.391,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":877,"volume":647,"transactions":9,"vwap":1148},"2026-02-11",25.225,0.066,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":957,"volume":738,"transactions":9,"vwap":1153},"2026-02-10",25.21,25.159,-0.025,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":647,"transactions":9,"vwap":1157},"2026-02-09",25.184,0.328,1.32,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":647,"transactions":9,"vwap":1162},"2026-02-06",24.856,0.441,1.81,{"date":1166,"open":897,"high":897,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":738,"transactions":9,"vwap":1167},"2026-02-05",24.415,-0.508,-2.04,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":490,"volume":647,"transactions":9,"vwap":1172},"2026-02-04",24.923,0.069,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":692,"volume":647,"transactions":9,"vwap":1176},"2026-02-03",24.854,-0.099,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":972,"volume":647,"transactions":9,"vwap":1180},"2026-02-02",24.953,0.101,{"date":1183,"open":749,"high":704,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":832,"transactions":9,"vwap":1184},"2026-01-30",24.852,-0.463,-1.83,{"date":1188,"open":858,"high":858,"low":858,"close":858,"change":1189,"percent_change":134,"volume":647,"transactions":9,"vwap":858},"2026-01-29",0.167,{"date":1191,"open":843,"high":843,"low":843,"close":843,"change":1192,"percent_change":1193,"volume":738,"transactions":9,"vwap":843},"2026-01-28",-0.241,-0.95,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":972,"percent_change":1197,"volume":647,"transactions":9,"vwap":1196},"2026-01-27",25.389,1.64,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":149,"volume":634,"transactions":9,"vwap":1201},"2026-01-26",25.087999,24.979,0.087,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":832,"transactions":9,"vwap":1206},"2026-01-23",24.74,24.892,0.072,0.29,{"date":1210,"open":837,"high":837,"low":837,"close":837,"change":1211,"percent_change":1212,"volume":855,"transactions":9,"vwap":837},"2026-01-22",0.217,0.88,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":647,"transactions":9,"vwap":1215},"2026-01-21",24.603,0.268,1.1,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":647,"transactions":9,"vwap":1220},"2026-01-20",24.335,-0.398,-1.61,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":647,"transactions":9,"vwap":1225},"2026-01-16",24.733,-0.028,-0.11,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":409,"volume":647,"transactions":9,"vwap":1230},"2026-01-15",24.761,0.041,{"date":1233,"open":961,"high":961,"low":961,"close":961,"change":722,"percent_change":616,"volume":647,"transactions":9,"vwap":961},"2026-01-14",{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":647,"transactions":9,"vwap":1236},"2026-01-13",24.605,-0.039,-0.16,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1181,"percent_change":972,"volume":647,"transactions":9,"vwap":1241},"2026-01-12",24.644,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":647,"transactions":9,"vwap":1244},"2026-01-09",24.543,0.273,1.12,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1226,"percent_change":285,"volume":696,"transactions":9,"vwap":1250},"2026-01-08",24.16,24.27,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":922,"volume":832,"transactions":9,"vwap":1254},"2026-01-07",24.39,24.298,-0.162,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1227,"volume":647,"transactions":9,"vwap":1258},"2026-01-06",24.46,-0.026,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":647,"transactions":9,"vwap":1262},"2026-01-05",24.486,0.185,0.76,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":647,"transactions":9,"vwap":1267},"2026-01-02",24.301,0.132,0.55,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":647,"transactions":9,"vwap":1272},"2025-12-31",24.169,-0.083,-0.34,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1207,"percent_change":1279,"volume":670,"transactions":9,"vwap":1278},"2025-12-30",24.3,24.252,0.3,{"date":1281,"open":1060,"high":1060,"low":1060,"close":1060,"change":1282,"percent_change":1283,"volume":634,"transactions":9,"vwap":1060},"2025-12-29",-0.093,-0.38,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":119,"volume":647,"transactions":9,"vwap":1286},"2025-12-26",24.273,0.061,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1259,"percent_change":1227,"volume":647,"transactions":9,"vwap":1290},"2025-12-24",24.212,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":352,"volume":647,"transactions":9,"vwap":1293},"2025-12-23",24.238,0.129,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":410,"volume":634,"transactions":9,"vwap":1298},"2025-12-22",24.13,24.109,0.15,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":855,"transactions":9,"vwap":1302},"2025-12-19",23.959,-1.017,-4.07,{"date":1306,"open":1307,"high":826,"low":1307,"close":1308,"change":1309,"percent_change":609,"volume":1310,"transactions":9,"vwap":1308},"2025-12-18",24.971,24.976,0.151,1100,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":201,"volume":647,"transactions":9,"vwap":1313},"2025-12-17",24.825,-0.159,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":647,"transactions":9,"vwap":1317},"2025-12-16",24.984,-0.054,-0.22,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":647,"transactions":9,"vwap":1322},"2025-12-15",25.038,0.168,0.68,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":647,"transactions":9,"vwap":1327},"2025-12-12",24.87,-0.143,-0.57,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":134,"volume":647,"transactions":9,"vwap":1332},"2025-12-11",25.013,0.164,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":709,"transactions":9,"vwap":1336},"2025-12-10",24.849,0.265,1.08,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1105,"volume":647,"transactions":9,"vwap":1341},"2025-12-09",24.584,-0.081,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1273,"percent_change":1274,"volume":709,"transactions":9,"vwap":1345},"2025-12-08",24.665,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":624,"volume":709,"transactions":9,"vwap":1348},"2025-12-05",24.748,-0.034,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":647,"transactions":9,"vwap":1352},"2025-12-04",24.782,0.228,0.93,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1279,"volume":647,"transactions":9,"vwap":1357},"2025-12-03",24.554,0.074,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1100,"percent_change":-6,"volume":634,"transactions":9,"vwap":1362},"2025-12-02",24.44,24.48,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":647,"transactions":9,"vwap":1365},"2025-12-01",24.481,-0.105,-0.43,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":647,"transactions":9,"vwap":1370},"2025-11-28",24.586,0.141,0.58,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":19,"percent_change":764,"volume":738,"transactions":9,"vwap":1376},"2025-11-26",24.36,24.445,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":579,"volume":709,"transactions":9,"vwap":1379},"2025-11-25",24.246,0.214,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":572,"volume":709,"transactions":9,"vwap":1383},"2025-11-24",24.032,0.114,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":952,"percent_change":330,"volume":647,"transactions":9,"vwap":1387},"2025-11-21",23.918,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":647,"transactions":9,"vwap":1390},"2025-11-20",23.558,-0.402,-1.68,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":647,"transactions":9,"vwap":1395},"2025-11-19",23.96,-0.058,-0.24,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1397,"percent_change":1402,"volume":855,"transactions":9,"vwap":1401},"2025-11-18",23.89,24.018,-0.99,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":647,"transactions":9,"vwap":1405},"2025-11-17",24.258,-0.332,-1.35,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":844,"percent_change":453,"volume":647,"transactions":9,"vwap":1410},"2025-11-14",24.59,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":647,"transactions":9,"vwap":1413},"2025-11-13",24.622,-0.349,-1.4,{"date":1417,"open":1307,"high":1307,"low":1307,"close":1307,"change":1418,"percent_change":156,"volume":738,"transactions":9,"vwap":1307},"2025-11-12",0.184,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1126,"percent_change":156,"volume":709,"transactions":9,"vwap":1421},"2025-11-11",24.787,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1354,"volume":738,"transactions":9,"vwap":1425},"2025-11-10",24.47,24.606,0.226,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":497,"volume":647,"transactions":9,"vwap":1429},"2025-11-07",24.38,0.166,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":647,"transactions":9,"vwap":1434},"2025-11-06",24.25,24.214,-0.015,-0.06,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1354,"volume":647,"transactions":9,"vwap":1439},"2025-11-05",24.229,0.224,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":647,"transactions":9,"vwap":1443},"2025-11-04",24.0049992,-0.299,-1.23,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":647,"transactions":9,"vwap":1448},"2025-11-03",24.304,0.029,0.12,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":801,"volume":647,"transactions":9,"vwap":1453},"2025-10-31",24.275,-0.045,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":109,"volume":647,"transactions":9,"vwap":1457},"2025-10-30",24.32,-0.002,{"date":1460,"open":1089,"high":1089,"low":1089,"close":1089,"change":709,"percent_change":709,"volume":647,"transactions":9,"vwap":1089},"2025-10-29",{"date":1462,"open":1089,"high":1089,"low":1089,"close":1089,"change":1463,"percent_change":1464,"volume":709,"transactions":9,"vwap":1089},"2025-10-28",0.039,0.16,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":541,"volume":647,"transactions":9,"vwap":1467},"2025-10-27",24.283,0.172,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":124,"volume":709,"transactions":9,"vwap":1471},"2025-10-24",24.111,0.097,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1134,"percent_change":1476,"volume":647,"transactions":9,"vwap":1475},"2025-10-23",24.014,0.44,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":647,"transactions":9,"vwap":1479},"2025-10-22",23.909,-0.107,-0.45,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":634,"transactions":9,"vwap":1485},"2025-10-21",24.02,24.016001,-0.149,-0.62,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":647,"transactions":9,"vwap":1490},"2025-10-20",24.165,0.194,0.81,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":647,"transactions":9,"vwap":1495},"2025-10-17",23.971,0.045,0.19,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1041,"percent_change":952,"volume":647,"transactions":9,"vwap":1500},"2025-10-16",23.926,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1181,"percent_change":240,"volume":647,"transactions":9,"vwap":1503},"2025-10-15",23.84,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":579,"volume":709,"transactions":9,"vwap":1506},"2025-10-14",23.739,0.209,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":657,"volume":647,"transactions":9,"vwap":1510},"2025-10-13",23.53,0.187,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":738,"transactions":9,"vwap":1515},"2025-10-10",23.76,23.343,-0.429,-1.8,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":647,"transactions":9,"vwap":1520},"2025-10-09",23.772,-0.277,-1.15,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":362,"volume":647,"transactions":9,"vwap":1525},"2025-10-08",24.049,-0.006,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":309,"volume":855,"transactions":9,"vwap":1530},"2025-10-07",24.11,24.055,-0.239,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":736,"volume":647,"transactions":9,"vwap":1534},"2025-10-06",24.294,0.124,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":35,"volume":647,"transactions":9,"vwap":1538},"2025-10-03",24.17,0.174,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":713,"volume":647,"transactions":9,"vwap":1542},"2025-10-02",23.996,0.048,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":490,"percent_change":866,"volume":647,"transactions":9,"vwap":1546},"2025-10-01",23.948,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":952,"volume":647,"transactions":9,"vwap":1549},"2025-09-30",23.668,0.085,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":362,"volume":709,"transactions":9,"vwap":1553},"2025-09-29",23.583,-0.005,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1263,"percent_change":504,"volume":647,"transactions":9,"vwap":1557},"2025-09-26",23.588,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":647,"transactions":9,"vwap":1560},"2025-09-25",23.403,-0.165,-0.7,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":201,"volume":647,"transactions":9,"vwap":1565},"2025-09-24",23.568,-0.152,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":409,"volume":647,"transactions":9,"vwap":1569},"2025-09-23",23.72,0.04,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":446,"volume":647,"transactions":9,"vwap":1573},"2025-09-22",23.68,0.016,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":692,"volume":647,"transactions":9,"vwap":1577},"2025-09-19",23.664,-0.096,{"date":1580,"open":1514,"high":1514,"low":1514,"close":1514,"change":1581,"percent_change":750,"volume":647,"transactions":9,"vwap":1514},"2025-09-18",-0.007,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":647,"transactions":9,"vwap":1584},"2025-09-17",23.767,-0.123,-0.51,{"date":1588,"open":1400,"high":1400,"low":1400,"close":1400,"change":394,"percent_change":224,"volume":647,"transactions":9,"vwap":1400},"2025-09-16",{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":647,"transactions":9,"vwap":1591},"2025-09-15",23.93,0.08,0.34,{"date":1595,"open":975,"high":975,"low":975,"close":975,"change":1596,"percent_change":201,"volume":709,"transactions":9,"vwap":975},"2025-09-12",-0.153,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":709,"transactions":9,"vwap":1599},"2025-09-11",24.0030003,0.197,0.83,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":376,"volume":647,"transactions":9,"vwap":1604},"2025-09-10",23.806,-0.129,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1481,"volume":647,"transactions":9,"vwap":1608},"2025-09-09",23.935,-0.109,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":579,"volume":647,"transactions":9,"vwap":1612},"2025-09-08",24.044001,0.211,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":240,"volume":647,"transactions":9,"vwap":1616},"2025-09-05",23.833,0.102,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1181,"percent_change":240,"volume":647,"transactions":9,"vwap":1620},"2025-09-04",23.731,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":446,"percent_change":1279,"volume":647,"transactions":9,"vwap":1623},"2025-09-03",23.63,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":647,"transactions":9,"vwap":1626},"2025-09-02",23.56,-0.217,-0.91,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1282,"percent_change":998,"volume":647,"transactions":9,"vwap":1631},"2025-08-29",23.777,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":572,"volume":647,"transactions":9,"vwap":1634},"2025-08-28",23.87,0.113,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":713,"volume":647,"transactions":9,"vwap":1638},"2025-08-27",23.757,0.047,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1349,"percent_change":624,"volume":647,"transactions":9,"vwap":1642},"2025-08-26",23.71,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":647,"transactions":9,"vwap":1645},"2025-08-25",23.744,-0.244,-1.02,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":647,"transactions":9,"vwap":1650},"2025-08-22",23.988,0.349,1.48,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":316,"volume":647,"transactions":9,"vwap":1655},"2025-08-21",23.639,-0.065,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":773,"volume":709,"transactions":9,"vwap":1659},"2025-08-20",23.704,0.054,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":709,"percent_change":709,"volume":738,"transactions":9,"vwap":1664},"2025-08-19",23.67,23.65,{"date":1666,"open":1667,"high":1664,"low":1667,"close":1664,"change":1668,"percent_change":453,"volume":855,"transactions":9,"vwap":1664},"2025-08-18",23.64,-0.031,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1127,"volume":1674,"transactions":9,"vwap":1672},"2025-08-15",23.7,23.681,0.169,2800,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1668,"percent_change":453,"volume":709,"transactions":9,"vwap":1677},"2025-08-14",23.512,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":951,"percent_change":144,"volume":709,"transactions":9,"vwap":1680},"2025-08-13",23.543,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":119,"percent_change":1338,"volume":647,"transactions":9,"vwap":1683},"2025-08-12",23.453,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":430,"volume":647,"transactions":9,"vwap":1686},"2025-08-11",23.203,-0.184,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1601,"volume":709,"transactions":9,"vwap":1690},"2025-08-08",23.387,0.192,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1134,"percent_change":460,"volume":647,"transactions":9,"vwap":1694},"2025-08-07",23.195,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":818,"volume":1699,"transactions":9,"vwap":1697},"2025-08-06",23.09,0.285,22400,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1570,"volume":647,"transactions":9,"vwap":1702},"2025-08-05",22.805,0.008,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":647,"transactions":9,"vwap":1706},"2025-08-04",22.797,0.321,1.43,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1259,"percent_change":285,"volume":1713,"transactions":9,"vwap":1712},"2025-08-01",22.42,22.476,6100,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":647,"transactions":9,"vwap":1716},"2025-07-31",22.502,-0.238,-1.05,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-07-30",22.85,22.74,-0.35,-1.52,4600,{"date":1727,"open":1697,"high":1697,"low":1697,"close":1697,"change":1728,"percent_change":677,"volume":647,"transactions":9,"vwap":1697},"2025-07-29",0.076,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1003,"volume":647,"transactions":9,"vwap":1731},"2025-07-28",23.014,-0.374,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":647,"transactions":9,"vwap":1735},"2025-07-25",23.388,-0.016,-0.07,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1480,"percent_change":1741,"volume":647,"transactions":9,"vwap":1740},"2025-07-24",23.404,-0.46,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":709,"transactions":9,"vwap":1744},"2025-07-23",23.511,0.489,2.12,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":639,"percent_change":1127,"volume":709,"transactions":9,"vwap":1749},"2025-07-22",23.021999,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1691,"percent_change":385,"volume":647,"transactions":9,"vwap":1752},"2025-07-21",22.857,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1349,"percent_change":1756,"volume":647,"transactions":9,"vwap":1755},"2025-07-18",22.665,-0.15,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":709,"transactions":9,"vwap":1759},"2025-07-17",22.699,-0.021,-0.09,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1384,"percent_change":686,"volume":647,"transactions":9,"vwap":1764},"2025-07-16",22.72,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":709,"transactions":9,"vwap":1767},"2025-07-15",22.606,-0.287,-1.25,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":709,"transactions":9,"vwap":1772},"2025-07-14",22.893,0.003,0.01,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":1193,"volume":647,"transactions":9,"vwap":1778},"2025-07-11",22.88,22.89,-0.219,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":647,"transactions":9,"vwap":1783},"2025-07-10",23.15,23.109,0.049,0.21,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":647,"transactions":9,"vwap":1788},"2025-07-09",23.059999,0.13,0.57,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":941,"percent_change":497,"volume":634,"transactions":9,"vwap":1793},"2025-07-08",22.93,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":647,"transactions":9,"vwap":1796},"2025-07-07",22.773,-0.252,-1.09,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1660,"percent_change":898,"volume":709,"transactions":9,"vwap":1801},"2025-07-03",23.025,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":712,"percent_change":730,"volume":709,"transactions":9,"vwap":1804},"2025-07-02",22.971,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":394,"percent_change":224,"volume":709,"transactions":9,"vwap":1807},"2025-07-01",22.92,{"date":1809,"open":991,"high":991,"low":991,"close":991,"change":971,"percent_change":240,"volume":709,"transactions":9,"vwap":991},"2025-06-30",{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":86,"volume":647,"transactions":9,"vwap":1812},"2025-06-27",22.861,0.231,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":709,"transactions":9,"vwap":1816},"2025-06-26",22.63,0.313,1.4,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1586,"volume":647,"transactions":9,"vwap":1821},"2025-06-25",22.317,-0.115,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":647,"transactions":9,"vwap":1825},"2025-06-24",22.432,0.279,1.26,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":1372,"volume":687,"transactions":9,"vwap":1831},"2025-06-23",21.98,22.153,0.127,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1562,"volume":709,"transactions":9,"vwap":1835},"2025-06-20",22.025999,-0.155,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1065,"volume":1010,"transactions":9,"vwap":1840},"2025-06-18",22.23,22.181,0.092,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":647,"transactions":9,"vwap":1844},"2025-06-17",22.089001,-0.269,-1.2,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1268,"percent_change":1850,"volume":647,"transactions":9,"vwap":1849},"2025-06-16",22.358,0.59,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":709,"transactions":9,"vwap":1853},"2025-06-13",22.226,-0.323,-1.43,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":796,"percent_change":1859,"volume":647,"transactions":9,"vwap":1858},"2025-06-12",22.549,0.6,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1436,"volume":647,"transactions":9,"vwap":1862},"2025-06-11",22.414,-0.014,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":713,"volume":647,"transactions":9,"vwap":1866},"2025-06-10",22.428,0.044,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":709,"transactions":9,"vwap":1870},"2025-06-09",22.384,0.007,0.03,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":149,"volume":709,"transactions":9,"vwap":1875},"2025-06-06",22.377,0.079,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1342,"percent_change":421,"volume":855,"transactions":9,"vwap":1880},"2025-06-05",22.3,22.298,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":616,"volume":738,"transactions":9,"vwap":1884},"2025-06-04",22.38,22.379,0.104,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":1891,"percent_change":922,"volume":855,"transactions":9,"vwap":1889},"2025-06-03",22.255,22.275,22.22,-0.148,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":647,"transactions":9,"vwap":1894},"2025-06-02",22.423,0.236,1.06,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1543,"percent_change":730,"volume":709,"transactions":9,"vwap":1899},"2025-05-30",22.187,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":773,"volume":709,"transactions":9,"vwap":1902},"2025-05-29",22.139,0.05,{"date":1905,"open":1844,"high":1844,"low":1844,"close":1844,"change":1906,"percent_change":889,"volume":709,"transactions":9,"vwap":1844},"2025-05-28",-0.161,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":647,"transactions":9,"vwap":1909},"2025-05-27",22.25,0.253,1.15,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1299,"volume":709,"transactions":9,"vwap":1914},"2025-05-23",21.997,0.032,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":709,"transactions":9,"vwap":1918},"2025-05-22",21.965,-0.043,-0.2,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":709,"transactions":9,"vwap":1923},"2025-05-21",22.0079994,-0.168,-0.76,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1539,"percent_change":504,"volume":647,"transactions":9,"vwap":1928},"2025-05-20",22.176,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":49,"volume":647,"transactions":9,"vwap":1931},"2025-05-19",22.0020008,0.108,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":409,"volume":709,"transactions":9,"vwap":1935},"2025-05-16",21.894,0.037,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":647,"transactions":9,"vwap":1939},"2025-05-15",21.857,0.225,1.04,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1920,"percent_change":744,"volume":647,"transactions":9,"vwap":1944},"2025-05-14",21.632,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1949,"percent_change":1324,"volume":687,"transactions":9,"vwap":1948},"2025-05-13",21.53,21.832,0.148,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":639,"percent_change":20,"volume":709,"transactions":9,"vwap":1952},"2025-05-12",21.684,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":409,"volume":709,"transactions":9,"vwap":1955},"2025-05-09",21.519,0.036,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1436,"volume":709,"transactions":9,"vwap":1959},"2025-05-08",21.483,-0.013,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":977,"percent_change":1562,"volume":709,"transactions":9,"vwap":1963},"2025-05-07",21.496,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":394,"volume":709,"transactions":9,"vwap":1966},"2025-05-06",21.647,-0.009,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1449,"percent_change":1789,"volume":647,"transactions":9,"vwap":1970},"2025-05-05",21.656,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":952,"percent_change":1974,"volume":709,"transactions":9,"vwap":1973},"2025-05-02",21.627,1.69,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1760,"percent_change":957,"volume":709,"transactions":9,"vwap":1977},"2025-05-01",21.267,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1464,"volume":709,"transactions":9,"vwap":1980},"2025-04-30",21.288,0.033,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":902,"percent_change":149,"volume":709,"transactions":9,"vwap":1984},"2025-04-29",21.255,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":639,"percent_change":504,"volume":709,"transactions":9,"vwap":1987},"2025-04-28",21.18,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":149,"volume":709,"transactions":9,"vwap":1990},"2025-04-25",21.014999,0.073,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1158,"percent_change":1995,"volume":709,"transactions":9,"vwap":1994},"2025-04-24",20.942,1.59,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1535,"percent_change":609,"volume":647,"transactions":9,"vwap":1998},"2025-04-23",20.614,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":709,"percent_change":709,"volume":647,"transactions":9,"vwap":173}]