[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMES":3,"homepage-market-summary":27,"stock-historical-EMES":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMES","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 Emerging Markets Select ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4269,0.11991,"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},28.09,27.9332,0.1568,0.56,687.062,29.76,21.436,355.741265548,79.9,348,{"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":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},19.544,1489,518135.316387,40.09,"2025-05-15",[178,181,189,197,206,213,222,231,240,246,255,261,268,276,282,288,296,304,311,317,324,333,340,346,352,358,366,372,379,388,396,402,408,414,422,428,435,442,448,455,463,470,478,484,491,497,503,509,518,524,530,536,544,551,558,565,571,578,584,591,598,604,611,616,622,630,635,642,648,656,661,665,671,675,682,687,692,697,702,707,712,717,721,726,731,736,739,744,748,752,757,762,766,771,777,782,786,791,795,800,805,810,814,819,824,828,833,837,842,847,852,857,864,869,874,879,883,888,892,898,903,906,911,916,921,926,930,935,939,944,951,956,961,965,970,975,980,985,990,995,1000,1004,1010,1015,1021,1026,1030,1035,1043,1048,1053,1057,1062,1067,1072,1077,1082,1087,1091,1096,1100,1106,1109,1112,1117,1122,1127,1132,1138,1143,1148,1153,1158,1162,1167,1171,1175,1180,1185,1189,1194,1197,1201,1204,1208,1213,1218,1223,1227,1232,1236,1241,1245,1249,1253,1257,1261,1265,1269,1273,1277,1281,1285,1289,1294,1298,1302,1307,1311,1316,1320,1324,1330,1335,1341,1345,1348,1353,1358,1364,1372,1377,1382,1385,1390,1397,1401,1406,1414,1420,1424,1429,1433,1437,1440,1447,1452,1457,1460,1467,1473,1479,1483,1489,1494,1499,1503,1507,1510,1515,1519,1522,1527,1531,1536,1541,1544,1548,1552,1556,1561,1565,1569,1572,1577,1582,1586,1591,1596,1600,1605,1609,1614,1619,1622,1626,1630,1633,1636,1640,1645,1649,1653,1658,1663,1666,1670,1674,1678,1683,1687,1691,1695,1699,1703,1707,1710,1715,1719,1724,1726,1730,1733,1738,1741,1745,1750,1753,1758,1761,1764,1768,1771,1774,1782,1788,1793,1798,1802,1808,1812,1816,1822,1828,1835,1839,1844,1851,1859,1863,1871,1875,1879,1882,1888,1891,1895,1899,1903,1907,1912,1916,1920,1925,1928,1933,1937,1941],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},49,28.0663,{"date":182,"open":183,"high":18,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",27.92,0.2338,0.84,312,10,27.9183,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",27.6994,-0.5819,-2.06,92.036,15,27.6361,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",28.21,28.2813,0.0199,0.07,309,9,28.2091,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":203,"transactions":204,"vwap":212},"2026-09-28",28.28,28.2614,-0.5662,-1.96,28.2786,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",28.67,28.8276,0.3114,1.09,308,8,28.6708,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",28.61,28.5162,-0.1198,-0.42,314.0352,13,28.6078,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",28.95,28.636,-0.5868,-2.01,3608.034,17,28.9445,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":129,"volume":220,"transactions":244,"vwap":245},"2026-09-22",29.2228,0.2271,7,29.1207,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",28.73,28.9957,0.8297,2.95,312.105,12,28.733,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":220,"transactions":244,"vwap":260},"2026-09-18",28.166,0.1199,0.43,28.0502,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":219,"transactions":220,"vwap":267},"2026-09-17",27.99,28.0461,0.4915,1.78,27.9903,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":204,"vwap":275},"2026-09-16",27.76,27.5546,-0.0598,-0.22,308.035,27.7599,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":220,"transactions":244,"vwap":281},"2026-09-15",27.6144,-0.1249,-0.45,27.678,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":204,"transactions":220,"vwap":287},"2026-09-14",27.7393,-0.9104,-3.18,27.7678,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":187,"vwap":295},"2026-09-11",28.6,28.6497,0.3322,1.17,313,28.6001,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-10",28.3175,-0.4138,-1.44,15.099684,11,28.4188,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":220,"vwap":310},"2026-09-09",28.7313,-0.1805,-0.62,8.034,28.8299,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":204,"transactions":220,"vwap":316},"2026-09-08",28.9118,-0.0431,-0.15,28.9714,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":219,"transactions":204,"vwap":323},"2026-09-04",28.65,28.9549,0.5189,1.82,28.6524,{"date":325,"open":326,"high":327,"low":328,"close":327,"change":329,"percent_change":330,"volume":331,"transactions":204,"vwap":332},"2026-09-03",28.4,28.436,28.39,0.124,0.44,808,28.3946,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":338,"volume":274,"transactions":204,"vwap":339},"2026-09-02",28.14,28.312,0.2143,0.76,28.1415,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":220,"transactions":244,"vwap":345},"2026-09-01",28.0977,-0.0875,-0.31,28.2,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":220,"transactions":244,"vwap":351},"2026-08-31",28.1852,-0.0857,-0.3,28.2198,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":220,"transactions":244,"vwap":357},"2026-08-28",28.2709,-0.2091,-0.73,28.3995,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":204,"vwap":365},"2026-08-27",28.455,28.48,0.0004,0,608,28.4677,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":220,"transactions":244,"vwap":371},"2026-08-26",28.4796,-0.0236,-0.08,28.537,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":219,"transactions":204,"vwap":378},"2026-08-25",28.33,28.5032,0.5144,1.84,28.3312,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-24",27.88,27.9888,-0.5093,-1.79,1516.1077,14,27.881,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":187,"vwap":395},"2026-08-21",28.49,28.4981,0.3216,1.14,323.3228,28.4914,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":220,"transactions":244,"vwap":401},"2026-08-20",28.1765,0.2716,0.97,28.1057,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":220,"transactions":244,"vwap":407},"2026-08-19",27.9049,0.1631,0.59,27.9039,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":220,"transactions":244,"vwap":413},"2026-08-18",27.7418,-0.7972,-2.79,27.9638,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":253,"vwap":421},"2026-08-17",28.79,28.539,0.2907,1.03,329.0003,28.7848,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":220,"transactions":244,"vwap":427},"2026-08-14",28.2483,0.081,0.29,28.347,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":294,"transactions":187,"vwap":434},"2026-08-13",28.25,28.1673,-0.0267,-0.09,28.2458,{"date":436,"open":335,"high":437,"low":335,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":187,"vwap":441},"2026-08-12",28.194,0.4213,1.52,310,28.1421,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":63,"volume":203,"transactions":187,"vwap":447},"2026-08-11",27.73,27.7727,0.2473,27.7317,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":253,"vwap":454},"2026-08-10",27.5254,-0.175,-0.63,19.916,27.568,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-07",27.7004,0.0246,0.09,1684,73,27.7587,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":219,"transactions":468,"vwap":469},"2026-08-06",27.6758,-0.318,-1.14,16,27.7287,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":253,"vwap":477},"2026-08-05",28.065,27.9938,-0.0709,-0.25,124,28.0627,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":187,"transactions":204,"vwap":483},"2026-08-04",28.0647,0.5454,1.98,27.9226,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":149,"percent_change":488,"volume":489,"transactions":187,"vwap":490},"2026-08-03",27.22,27.5193,1.29,512,27.2211,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":119,"percent_change":494,"volume":495,"transactions":253,"vwap":496},"2026-07-31",27.1693,0.93,22,27.4416,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":220,"transactions":244,"vwap":502},"2026-07-30",26.9193,0.9314,3.58,26.6109,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":220,"transactions":244,"vwap":508},"2026-07-29",25.9879,-0.5371,-2.02,26.2073,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":238,"vwap":517},"2026-07-28",26.43,26.525,26.425,-0.4618,-1.71,1102.142,26.4296,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":220,"transactions":244,"vwap":523},"2026-07-27",26.9868,0.2134,0.8,27.1005,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":220,"transactions":244,"vwap":529},"2026-07-24",26.7734,-0.4677,-1.72,26.8983,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":220,"transactions":244,"vwap":535},"2026-07-23",27.2411,-0.1654,-0.6,27.3086,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":187,"vwap":543},"2026-07-22",27.49,27.4065,-0.0286,-0.1,149,27.4702,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":220,"vwap":550},"2026-07-21",27.4351,0.5951,2.22,58,27.4417,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":195,"vwap":557},"2026-07-20",26.84,0.2346,0.88,285.30255,26.8355,{"date":559,"open":511,"high":560,"low":511,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":302,"vwap":564},"2026-07-17",26.6054,-0.3396,-1.26,508.037,26.518,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":179,"transactions":187,"vwap":570},"2026-07-16",26.945,-0.7237,-2.62,27.1558,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":187,"vwap":577},"2026-07-15",27.6687,-0.0206,-0.07,24.012153,27.6903,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":220,"transactions":244,"vwap":583},"2026-07-14",27.6893,0.5183,1.91,27.5976,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":219,"transactions":220,"vwap":590},"2026-07-13",27.4,27.171,-0.971,-3.45,27.3991,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-10",28.16,28.142,0.093,0.33,200,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-09",28.049,0.344,1.24,100,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-08",27.44,27.705,0.04,0.14,400,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":603,"transactions":9,"vwap":613},"2026-07-07",27.665,-0.903,-3.16,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":85,"volume":621,"transactions":9,"vwap":619},"2026-07-06",28.53,28.568,0.932,300,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-02",26.58,28.01,27.636,-0.488,-1.74,7100,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":603,"transactions":9,"vwap":632},"2026-07-01",28.124,-0.753,-2.61,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-30",28.51,28.877,0.436,1.53,900,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":433,"volume":647,"transactions":9,"vwap":645},"2026-06-29",28.030001,28.441,-0.025,3700,{"date":649,"open":637,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-26",28.81,28.43,28.466,-0.279,-0.97,13600,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":603,"transactions":9,"vwap":658},"2026-06-25",28.745,0.48,1.7,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":426,"volume":603,"transactions":9,"vwap":663},"2026-06-24",28.265,0.083,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":621,"transactions":9,"vwap":668},"2026-06-23",28.54,28.182,-1.536,-5.17,{"date":672,"open":22,"high":22,"low":673,"close":673,"change":674,"percent_change":134,"volume":641,"transactions":9,"vwap":673},"2026-06-22",29.718,0.195,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-18",29.02,29.523,0.893,3.12,600,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":363,"transactions":9,"vwap":684},"2026-06-17",28.63,0.037,0.13,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":363,"transactions":9,"vwap":689},"2026-06-16",28.593,-0.373,-1.29,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":363,"transactions":9,"vwap":694},"2026-06-15",28.966,0.959,3.42,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":603,"transactions":9,"vwap":699},"2026-06-12",28.007,0.102,0.37,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":363,"transactions":9,"vwap":704},"2026-06-11",27.905,1.132,4.23,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":603,"transactions":9,"vwap":709},"2026-06-10",26.773,-0.32,-1.18,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":603,"transactions":9,"vwap":714},"2026-06-09",27.093,-0.149,-0.55,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":377,"volume":603,"transactions":9,"vwap":719},"2026-06-08",27.242,0.491,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":363,"transactions":9,"vwap":723},"2026-06-05",26.751,-1.68,-5.91,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":603,"transactions":9,"vwap":728},"2026-06-04",28.431,-0.385,-1.34,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":363,"transactions":9,"vwap":733},"2026-06-03",28.816,-0.365,-1.25,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":595,"percent_change":139,"volume":603,"transactions":9,"vwap":738},"2026-06-02",29.181,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":363,"transactions":9,"vwap":741},"2026-06-01",29.087999,0.749,2.64,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":350,"volume":603,"transactions":9,"vwap":746},"2026-05-29",28.339,-0.086,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":701,"volume":363,"transactions":9,"vwap":750},"2026-05-28",28.425,0.105,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":603,"transactions":9,"vwap":754},"2026-05-27",28.32,0.031,0.11,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":603,"transactions":9,"vwap":759},"2026-05-26",28.289,0.931,3.4,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":227,"volume":603,"transactions":9,"vwap":764},"2026-05-22",27.358,-0.116,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":603,"transactions":9,"vwap":768},"2026-05-21",27.474,0.256,0.94,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":621,"transactions":9,"vwap":774},"2026-05-20",26.76,27.218,0.601,2.26,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":734,"percent_change":781,"volume":621,"transactions":9,"vwap":780},"2026-05-19",26.53,26.617,-1.35,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":534,"volume":363,"transactions":9,"vwap":784},"2026-05-18",26.982,-0.164,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":589,"volume":621,"transactions":9,"vwap":789},"2026-05-15",27.16,27.146,-0.969,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":596,"volume":363,"transactions":9,"vwap":793},"2026-05-14",28.115,0.092,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":363,"transactions":9,"vwap":797},"2026-05-13",28.023001,0.388,1.4,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":603,"transactions":9,"vwap":802},"2026-05-12",27.635,-0.968,-3.38,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":363,"transactions":9,"vwap":807},"2026-05-11",28.603,0.111,0.39,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":124,"percent_change":813,"volume":603,"transactions":9,"vwap":812},"2026-05-08",28.492,1.42,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":363,"transactions":9,"vwap":816},"2026-05-07",28.091999,-0.517,-1.81,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":603,"transactions":9,"vwap":821},"2026-05-06",28.609,0.919,3.32,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":266,"volume":603,"transactions":9,"vwap":826},"2026-05-05",27.69,0.484,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":363,"transactions":9,"vwap":830},"2026-05-04",27.206,0.161,0.6,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":459,"volume":363,"transactions":9,"vwap":835},"2026-05-01",27.045,0.025,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":603,"transactions":9,"vwap":839},"2026-04-30",27.02,0.573,2.17,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":363,"transactions":9,"vwap":844},"2026-04-29",26.447,-0.043,-0.16,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":603,"transactions":9,"vwap":849},"2026-04-28",26.49,-0.355,-1.32,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":603,"transactions":9,"vwap":854},"2026-04-27",26.845,0.052,0.19,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-04-24",26.77,26.793,0.574,2.19,800,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":603,"transactions":9,"vwap":866},"2026-04-23",26.219,-0.38,-1.43,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":603,"transactions":9,"vwap":871},"2026-04-22",26.599,0.562,2.16,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":603,"transactions":9,"vwap":876},"2026-04-21",26.037001,-0.297,-1.13,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":653,"percent_change":882,"volume":603,"transactions":9,"vwap":881},"2026-04-20",26.334,-1.05,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":603,"transactions":9,"vwap":885},"2026-04-17",26.613,0.567,2.18,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":832,"volume":603,"transactions":9,"vwap":890},"2026-04-16",26.046,0.155,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":621,"transactions":9,"vwap":895},"2026-04-15",25.89,25.891,0.088,0.34,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":603,"transactions":9,"vwap":900},"2026-04-14",25.803,0.398,1.57,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":149,"percent_change":799,"volume":603,"transactions":9,"vwap":905},"2026-04-13",25.405,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":603,"transactions":9,"vwap":908},"2026-04-10",25.055,0.154,0.62,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":603,"transactions":9,"vwap":913},"2026-04-09",24.901,0.075,0.3,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":603,"transactions":9,"vwap":918},"2026-04-08",24.826,1.378,5.88,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":603,"transactions":9,"vwap":923},"2026-04-07",23.448,0.056,0.24,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":915,"percent_change":929,"volume":603,"transactions":9,"vwap":928},"2026-04-06",23.392,1.3,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":603,"transactions":9,"vwap":932},"2026-04-02",23.091999,-0.37,-1.58,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":114,"volume":603,"transactions":9,"vwap":937},"2026-04-01",23.462,0.263,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":603,"transactions":9,"vwap":941},"2026-03-31",23.199,0.877,3.93,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-03-30",22.59,22.322,-0.271,-1.2,5100,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":603,"transactions":9,"vwap":953},"2026-03-27",22.593,-0.18,-0.79,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":603,"transactions":9,"vwap":958},"2026-03-26",22.773,-0.838,-3.55,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":99,"volume":603,"transactions":9,"vwap":963},"2026-03-25",23.611,0.237,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":603,"transactions":9,"vwap":967},"2026-03-24",23.374,-0.535,-2.24,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":603,"transactions":9,"vwap":972},"2026-03-23",23.909,0.912,3.97,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":603,"transactions":9,"vwap":977},"2026-03-20",22.997,-0.88,-3.69,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":603,"transactions":9,"vwap":982},"2026-03-19",23.877,0.028,0.12,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":603,"transactions":9,"vwap":987},"2026-03-18",23.849,-0.461,-1.9,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":603,"transactions":9,"vwap":992},"2026-03-17",24.31,0.164,0.68,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":603,"transactions":9,"vwap":997},"2026-03-16",24.146,0.797,3.41,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":710,"volume":603,"transactions":9,"vwap":1002},"2026-03-13",23.349,-0.076,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":621,"transactions":9,"vwap":1007},"2026-03-12",23.73,23.425,-0.973,-3.99,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":603,"transactions":9,"vwap":1012},"2026-03-11",24.398,0.109,0.45,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":603,"transactions":9,"vwap":1018},"2026-03-10",24.5,24.289,0.326,1.36,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":603,"transactions":9,"vwap":1023},"2026-03-09",23.963,0.467,1.99,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":451,"percent_change":1029,"volume":603,"transactions":9,"vwap":1028},"2026-03-06",23.496,-0.74,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":603,"transactions":9,"vwap":1032},"2026-03-05",23.671,-0.611,-2.52,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1038},"2026-03-04",24.1,24.282,23.92,0.46,1.93,4100,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":603,"transactions":9,"vwap":1045},"2026-03-03",23.822,-1.236,-4.93,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":603,"transactions":9,"vwap":1050},"2026-03-02",25.058001,-0.281,-1.11,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":280,"volume":603,"transactions":9,"vwap":1055},"2026-02-27",25.339,-0.115,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":603,"transactions":9,"vwap":1059},"2026-02-26",25.454,-0.199,-0.78,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":603,"transactions":9,"vwap":1064},"2026-02-25",25.653,0.202,0.79,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":603,"transactions":9,"vwap":1069},"2026-02-24",25.451,0.405,1.62,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":603,"transactions":9,"vwap":1074},"2026-02-23",25.046,-0.465,-1.82,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":603,"transactions":9,"vwap":1079},"2026-02-20",25.511,0.517,2.07,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":363,"transactions":9,"vwap":1084},"2026-02-19",24.994,-0.131,-0.52,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":86,"volume":363,"transactions":9,"vwap":1089},"2026-02-18",25.125,0.254,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":603,"transactions":9,"vwap":1093},"2026-02-17",24.871,-0.042,-0.17,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":686,"volume":363,"transactions":9,"vwap":1098},"2026-02-13",24.913,0.033,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":610,"transactions":9,"vwap":1103},"2026-02-12",25.115,24.88,-0.125,-0.5,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":756,"percent_change":330,"volume":363,"transactions":9,"vwap":1108},"2026-02-11",25.0049992,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":808,"percent_change":1014,"volume":363,"transactions":9,"vwap":1111},"2026-02-10",24.895,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":603,"transactions":9,"vwap":1114},"2026-02-09",24.784,0.158,0.64,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":363,"transactions":9,"vwap":1119},"2026-02-06",24.626,0.501,2.08,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":603,"transactions":9,"vwap":1124},"2026-02-05",24.125,-0.26,-1.07,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":363,"transactions":9,"vwap":1129},"2026-02-04",24.385,-0.085,-0.35,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":621,"transactions":9,"vwap":1135},"2026-02-03",24.57,24.47,-0.06,-0.24,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":603,"transactions":9,"vwap":1140},"2026-02-02",24.53,0.261,1.08,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":534,"volume":603,"transactions":9,"vwap":1146},"2026-01-30",24.33,24.269,-0.146,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":603,"transactions":9,"vwap":1150},"2026-01-29",24.415,-0.165,-0.67,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":603,"transactions":9,"vwap":1155},"2026-01-28",24.58,0.207,0.85,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":840,"percent_change":1161,"volume":363,"transactions":9,"vwap":1160},"2026-01-27",24.373,2.41,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":603,"transactions":9,"vwap":1164},"2026-01-26",23.8,-0.004,-0.02,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":994,"volume":363,"transactions":9,"vwap":1169},"2026-01-23",23.804,0.16,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":35,"volume":603,"transactions":9,"vwap":1173},"2026-01-22",23.644,0.171,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":603,"transactions":9,"vwap":1177},"2026-01-21",23.473,0.408,1.77,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":603,"transactions":9,"vwap":1182},"2026-01-20",23.065001,-0.429,-1.83,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":273,"volume":363,"transactions":9,"vwap":1187},"2026-01-16",23.494,-0.051,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":603,"transactions":9,"vwap":1191},"2026-01-15",23.545,0.156,0.67,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1094,"percent_change":954,"volume":363,"transactions":9,"vwap":1196},"2026-01-14",23.389,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":949,"volume":363,"transactions":9,"vwap":1199},"2026-01-13",23.431,-0.284,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":891,"percent_change":134,"volume":603,"transactions":9,"vwap":1203},"2026-01-12",23.715,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":659,"volume":363,"transactions":9,"vwap":1206},"2026-01-09",23.56,0.113,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":363,"transactions":9,"vwap":1210},"2026-01-08",23.447,0.084,0.36,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":363,"transactions":9,"vwap":1215},"2026-01-07",23.363,-0.194,-0.82,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":363,"transactions":9,"vwap":1220},"2026-01-06",23.557,0.212,0.91,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1020,"volume":603,"transactions":9,"vwap":1225},"2026-01-05",23.345,0.314,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":603,"transactions":9,"vwap":1229},"2026-01-02",23.031,0.571,2.54,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":845,"percent_change":1235,"volume":363,"transactions":9,"vwap":1234},"2025-12-31",22.46,-0.19,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":363,"transactions":9,"vwap":1238},"2025-12-30",22.503,0.069,0.31,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1137,"volume":363,"transactions":9,"vwap":1243},"2025-12-29",22.434,-0.053,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":808,"percent_change":1248,"volume":603,"transactions":9,"vwap":1247},"2025-12-26",22.487,0.5,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":984,"volume":603,"transactions":9,"vwap":1251},"2025-12-24",22.376,0.026,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":156,"volume":603,"transactions":9,"vwap":1255},"2025-12-23",22.35,0.165,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":794,"percent_change":1260,"volume":603,"transactions":9,"vwap":1259},"2025-12-22",22.185,0.42,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":149,"volume":363,"transactions":9,"vwap":1263},"2025-12-19",22.093,0.076,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":114,"volume":363,"transactions":9,"vwap":1267},"2025-12-18",22.017,0.246,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":654,"volume":603,"transactions":9,"vwap":1271},"2025-12-17",21.771,-0.214,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":978,"volume":363,"transactions":9,"vwap":1275},"2025-12-16",21.985,-0.195,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":109,"percent_change":1280,"volume":363,"transactions":9,"vwap":1279},"2025-12-15",22.18,-0.05,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":653,"percent_change":1284,"volume":597,"transactions":9,"vwap":1283},"2025-12-12",22.19,-1.24,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1003,"percent_change":1288,"volume":363,"transactions":9,"vwap":1287},"2025-12-11",22.469,-0.34,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":363,"transactions":9,"vwap":1291},"2025-12-10",22.545,0.137,0.61,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":701,"volume":363,"transactions":9,"vwap":1296},"2025-12-09",22.408,0.082,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":-6,"volume":363,"transactions":9,"vwap":1300},"2025-12-08",22.326,-0.001,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":363,"transactions":9,"vwap":1304},"2025-12-05",22.327,0.062,0.28,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":646,"percent_change":1310,"volume":603,"transactions":9,"vwap":1309},"2025-12-04",22.265,-0.11,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":363,"transactions":9,"vwap":1313},"2025-12-03",22.29,-0.063,-0.28,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":104,"percent_change":1319,"volume":363,"transactions":9,"vwap":1318},"2025-12-02",22.353,0.27,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":344,"volume":363,"transactions":9,"vwap":1322},"2025-12-01",22.293,-0.069,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2025-11-28",22.362,0.159,0.72,74,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":603,"transactions":9,"vwap":1332},"2025-11-26",22.203,0.058,0.26,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":1240,"volume":597,"transactions":9,"vwap":1338},"2025-11-25",22.086,22.145,22.059999,0.068,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1090,"percent_change":1344,"volume":363,"transactions":9,"vwap":1343},"2025-11-24",22.077,1.16,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1301,"percent_change":-6,"volume":603,"transactions":9,"vwap":1347},"2025-11-21",21.823,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":363,"transactions":9,"vwap":1350},"2025-11-20",21.824,-0.427,-1.92,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":363,"transactions":9,"vwap":1355},"2025-11-19",22.251,-0.03,-0.13,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":863,"transactions":9,"vwap":1361},"2025-11-18",22.17,22.281,-0.114,-0.51,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-11-17",22.62,22.65,22.395,-0.121,-0.54,10300,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":603,"transactions":9,"vwap":1374},"2025-11-14",22.516,0.004,0.02,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":603,"transactions":9,"vwap":1379},"2025-11-13",22.512,-0.27,-1.19,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1166,"percent_change":433,"volume":363,"transactions":9,"vwap":1384},"2025-11-12",22.782,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":363,"transactions":9,"vwap":1387},"2025-11-11",22.802,-0.049,-0.21,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-11-10",22.75,22.851,0.401,1.79,700,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1217,"volume":603,"transactions":9,"vwap":1399},"2025-11-07",22.45,-0.186,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":363,"transactions":9,"vwap":1403},"2025-11-06",22.636,-0.224,-0.98,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-11-05",22.93,22.85,22.86,0.198,0.87,6800,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":603,"transactions":9,"vwap":1417},"2025-11-04",22.78,22.662,-0.504,-2.18,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":770,"volume":363,"transactions":9,"vwap":1422},"2025-11-03",23.166,0.215,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":363,"transactions":9,"vwap":1426},"2025-10-31",22.951,-0.101,-0.44,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1029,"volume":363,"transactions":9,"vwap":1431},"2025-10-30",23.052,-0.173,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1328,"volume":363,"transactions":9,"vwap":1435},"2025-10-29",23.225,0.166,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":575,"percent_change":350,"volume":363,"transactions":9,"vwap":1439},"2025-10-28",23.059,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":610,"transactions":9,"vwap":1444},"2025-10-27",23.14,23.117,23.129,0.274,1.2,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":363,"transactions":9,"vwap":1449},"2025-10-24",22.855,0.186,0.82,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":419,"volume":621,"transactions":9,"vwap":1455},"2025-10-23",22.68,22.669,0.231,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1094,"percent_change":1235,"volume":363,"transactions":9,"vwap":1459},"2025-10-22",22.438,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-10-21",22.51,22.48,-0.145,-0.64,500,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":597,"transactions":9,"vwap":1470},"2025-10-20",22.63,22.625,0.271,1.21,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1466,"transactions":9,"vwap":1476},"2025-10-17",22.371,22.354,0.049,0.22,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":149,"volume":363,"transactions":9,"vwap":1481},"2025-10-16",22.305,0.078,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":603,"transactions":9,"vwap":1486},"2025-10-15",22.3,22.227,0.357,1.63,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":603,"transactions":9,"vwap":1491},"2025-10-14",21.87,-0.258,-1.17,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":363,"transactions":9,"vwap":1496},"2025-10-13",22.128,0.692,3.23,{"date":1500,"open":23,"high":23,"low":23,"close":23,"change":1501,"percent_change":1502,"volume":603,"transactions":9,"vwap":23},"2025-10-10",-0.834,-3.74,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":954,"percent_change":1506,"volume":597,"transactions":9,"vwap":1505},"2025-10-09",22.27,-0.8,{"date":1508,"open":1399,"high":1399,"low":1399,"close":1399,"change":1509,"percent_change":994,"volume":603,"transactions":9,"vwap":1399},"2025-10-08",0.151,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":955,"volume":603,"transactions":9,"vwap":1513},"2025-10-07",22.43,22.299,-0.178,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":809,"volume":603,"transactions":9,"vwap":1517},"2025-10-06",22.477,0.087,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":425,"percent_change":1212,"volume":363,"transactions":9,"vwap":1521},"2025-10-03",22.39,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":363,"transactions":9,"vwap":1524},"2025-10-02",22.309,0.126,0.57,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":185,"volume":363,"transactions":9,"vwap":1529},"2025-10-01",22.183,0.184,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":603,"transactions":9,"vwap":1533},"2025-09-30",21.999,0.018,0.08,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1478,"percent_change":99,"volume":1540,"transactions":9,"vwap":1539},"2025-09-29",22.08,21.981,2000,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1095,"percent_change":1061,"volume":603,"transactions":9,"vwap":1543},"2025-09-26",21.761,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":534,"volume":603,"transactions":9,"vwap":1546},"2025-09-25",21.931,-0.132,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":227,"volume":603,"transactions":9,"vwap":1550},"2025-09-24",22.063,-0.093,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1314,"percent_change":1315,"volume":1466,"transactions":9,"vwap":1555},"2025-09-23",22.23,22.156,{"date":1557,"open":1360,"high":1558,"low":1360,"close":1559,"change":1560,"percent_change":330,"volume":681,"transactions":9,"vwap":1559},"2025-09-22",22.25,22.219,0.097,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":954,"volume":603,"transactions":9,"vwap":1563},"2025-09-19",22.122,-0.039,{"date":1566,"open":1360,"high":1360,"low":1567,"close":1567,"change":1568,"percent_change":1376,"volume":597,"transactions":9,"vwap":1567},"2025-09-18",22.161,0.005,{"date":1570,"open":1555,"high":1555,"low":1555,"close":1555,"change":1571,"percent_change":1412,"volume":363,"transactions":9,"vwap":1555},"2025-09-17",0.191,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":363,"transactions":9,"vwap":1574},"2025-09-16",21.965,0.287,1.32,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":363,"transactions":9,"vwap":1579},"2025-09-15",21.678,0.178,0.83,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1380,"volume":603,"transactions":9,"vwap":1584},"2025-09-12",21.5,-0.058,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":363,"transactions":9,"vwap":1588},"2025-09-11",21.558,0.229,1.07,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":49,"volume":621,"transactions":9,"vwap":1594},"2025-09-10",21.39,21.329,0.104,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":659,"volume":363,"transactions":9,"vwap":1598},"2025-09-09",21.225,0.101,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":831,"percent_change":1604,"volume":610,"transactions":9,"vwap":1603},"2025-09-08",21.030001,21.124,0.77,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":293,"volume":363,"transactions":9,"vwap":1607},"2025-09-05",20.963,0.243,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":751,"percent_change":1613,"volume":610,"transactions":9,"vwap":1612},"2025-09-04",20.61,20.72,0.51,{"date":1615,"open":1611,"high":1616,"low":1611,"close":1616,"change":1617,"percent_change":1618,"volume":610,"transactions":9,"vwap":1616},"2025-09-03",20.615,0.107,0.52,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1362,"percent_change":716,"volume":603,"transactions":9,"vwap":1621},"2025-09-02",20.508,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1478,"volume":363,"transactions":9,"vwap":1624},"2025-08-29",20.622,0.045,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1518,"percent_change":1260,"volume":621,"transactions":9,"vwap":1629},"2025-08-28",20.49,20.577,{"date":1631,"open":1628,"high":1628,"low":1628,"close":1628,"change":1632,"percent_change":1370,"volume":363,"transactions":9,"vwap":1628},"2025-08-27",-0.111,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1301,"percent_change":-6,"volume":603,"transactions":9,"vwap":1635},"2025-08-26",20.601,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1564,"percent_change":1235,"volume":621,"transactions":9,"vwap":1639},"2025-08-25",20.69,20.602,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":603,"transactions":9,"vwap":1642},"2025-08-22",20.641,0.337,1.66,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1369,"percent_change":1648,"volume":363,"transactions":9,"vwap":1647},"2025-08-21",20.304,-0.59,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":954,"volume":363,"transactions":9,"vwap":1651},"2025-08-20",20.425,-0.036,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":603,"transactions":9,"vwap":1655},"2025-08-19",20.461,-0.209,-1.01,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1436,"percent_change":1662,"volume":621,"transactions":9,"vwap":1661},"2025-08-18",20.66,20.67,0.81,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":794,"percent_change":1014,"volume":603,"transactions":9,"vwap":1665},"2025-08-15",20.504,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1126,"volume":363,"transactions":9,"vwap":1668},"2025-08-14",20.412,-0.221,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":156,"volume":603,"transactions":9,"vwap":1672},"2025-08-13",20.633,0.152,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1240,"percent_change":1677,"volume":363,"transactions":9,"vwap":1676},"2025-08-12",20.481,1.54,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":363,"transactions":9,"vwap":1680},"2025-08-11",20.171,-0.14,-0.69,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1131,"volume":363,"transactions":9,"vwap":1685},"2025-08-08",20.311,-0.071,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":63,"volume":603,"transactions":9,"vwap":1689},"2025-08-07",20.382,0.182,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":330,"volume":363,"transactions":9,"vwap":1693},"2025-08-06",20.2,0.089,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":363,"volume":363,"transactions":9,"vwap":1697},"2025-08-05",20.111,0.001,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":406,"volume":603,"transactions":9,"vwap":1701},"2025-08-04",20.11,0.118,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":785,"percent_change":1706,"volume":363,"transactions":9,"vwap":1705},"2025-08-01",19.992,-0.81,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1314,"percent_change":344,"volume":363,"transactions":9,"vwap":1709},"2025-07-31",20.156,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":603,"transactions":9,"vwap":1712},"2025-07-30",20.219,-0.183,-0.9,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":596,"volume":603,"transactions":9,"vwap":1717},"2025-07-29",20.402,0.067,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":603,"transactions":9,"vwap":1721},"2025-07-28",20.335,-0.155,-0.76,{"date":1725,"open":1628,"high":1628,"low":1628,"close":1628,"change":1314,"percent_change":344,"volume":363,"transactions":9,"vwap":1628},"2025-07-25",{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1723,"volume":603,"transactions":9,"vwap":1728},"2025-07-24",20.553,-0.158,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1239,"percent_change":596,"volume":363,"transactions":9,"vwap":1732},"2025-07-23",20.711,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":603,"transactions":9,"vwap":1735},"2025-07-22",20.642,-0.068,-0.33,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1535,"percent_change":809,"volume":603,"transactions":9,"vwap":1740},"2025-07-21",20.71,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":280,"volume":363,"transactions":9,"vwap":1743},"2025-07-18",20.63,-0.094,{"date":1746,"open":1611,"high":1747,"low":1611,"close":1747,"change":1748,"percent_change":1749,"volume":603,"transactions":9,"vwap":1747},"2025-07-17",20.724,0.01,0.05,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":924,"percent_change":1319,"volume":363,"transactions":9,"vwap":1752},"2025-07-16",20.714,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":363,"transactions":9,"vwap":1755},"2025-07-15",20.658,0.177,0.86,{"date":1759,"open":1676,"high":1676,"low":1676,"close":1676,"change":608,"percent_change":1760,"volume":363,"transactions":9,"vwap":1676},"2025-07-14",0.2,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1547,"percent_change":1465,"volume":363,"transactions":9,"vwap":1763},"2025-07-11",20.441,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":109,"volume":603,"transactions":9,"vwap":1766},"2025-07-10",20.573,-0.002,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":104,"percent_change":426,"volume":363,"transactions":9,"vwap":1770},"2025-07-09",20.575,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":896,"percent_change":259,"volume":603,"transactions":9,"vwap":1773},"2025-07-08",20.515,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1466,"transactions":9,"vwap":1779},"2025-07-07",20.443,20.47,20.4,20.427,-0.313,-1.51,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":610,"transactions":9,"vwap":1785},"2025-07-03",20.75,20.74,0.096,0.47,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1428,"volume":641,"transactions":9,"vwap":1791},"2025-07-02",20.62,20.644,-0.092,{"date":1794,"open":1795,"high":1784,"low":1795,"close":1796,"change":836,"percent_change":984,"volume":1797,"transactions":9,"vwap":1796},"2025-07-01",20.68,20.736,1700,{"date":1799,"open":1732,"high":1732,"low":1732,"close":1732,"change":1800,"percent_change":1801,"volume":597,"transactions":9,"vwap":1732},"2025-06-30",0.035,0.17,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":755,"percent_change":1807,"volume":1797,"transactions":9,"vwap":1806},"2025-06-27",20.64,20.73,20.676,0.15,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":20,"volume":603,"transactions":9,"vwap":1810},"2025-06-26",20.645,0.115,{"date":1813,"open":1777,"high":1790,"low":1777,"close":1814,"change":1786,"percent_change":1787,"volume":1815,"transactions":9,"vwap":1814},"2025-06-25",20.53,1400,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":681,"transactions":9,"vwap":1819},"2025-06-24",20.27,20.434,0.473,2.37,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1292,"percent_change":1827,"volume":170,"transactions":9,"vwap":1826},"2025-06-23",19.78,19.99,19.961,0.69,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":765,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-06-20",20.01,20.040001,19.824,-0.58,3300,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":846,"volume":603,"transactions":9,"vwap":1837},"2025-06-18",19.94,-0.032,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":1137,"percent_change":1381,"volume":1466,"transactions":9,"vwap":1843},"2025-06-17",20.17,20.19,19.972,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":610,"transactions":9,"vwap":1848},"2025-06-16",20.23,20.35,20.212,0.235,1.18,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-06-13",19.98,20.09,19.977,-0.331,-1.63,1500,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":933,"volume":603,"transactions":9,"vwap":1861},"2025-06-12",20.308,-0.075,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-06-11",20.39,20.45,20.383,0.112,0.55,2600,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":459,"percent_change":1014,"volume":610,"transactions":9,"vwap":1874},"2025-06-10",20.22,20.271,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1827,"volume":603,"transactions":9,"vwap":1877},"2025-06-09",20.181,0.139,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1252,"percent_change":686,"volume":603,"transactions":9,"vwap":1881},"2025-06-06",20.042,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1306,"volume":1887,"transactions":9,"vwap":1885},"2025-06-05",20.12,20.016001,0.055,1100,{"date":1889,"open":1826,"high":1826,"low":1826,"close":1826,"change":1890,"percent_change":393,"volume":603,"transactions":9,"vwap":1826},"2025-06-04",0.225,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":925,"volume":603,"transactions":9,"vwap":1893},"2025-06-03",19.736,0.047,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":156,"volume":603,"transactions":9,"vwap":1897},"2025-06-02",19.689,0.145,{"date":1900,"open":172,"high":172,"low":172,"close":172,"change":1901,"percent_change":1902,"volume":603,"transactions":9,"vwap":172},"2025-05-30",-0.252,-1.27,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1170,"volume":603,"transactions":9,"vwap":1905},"2025-05-29",19.796,0.032,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":363,"transactions":9,"vwap":1909},"2025-05-28",19.764,-0.04,-0.2,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1749,"volume":603,"transactions":9,"vwap":1914},"2025-05-27",19.804,0.009,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1013,"percent_change":1869,"volume":597,"transactions":9,"vwap":1919},"2025-05-23",19.68,19.795,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":603,"transactions":9,"vwap":1922},"2025-05-22",19.686,-0.104,-0.53,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":541,"percent_change":1105,"volume":603,"transactions":9,"vwap":1927},"2025-05-21",19.79,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1464,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-05-20",19.89,-0.72,1200,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1334,"volume":603,"transactions":9,"vwap":1935},"2025-05-19",20.035,0.051,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1737,"volume":603,"transactions":9,"vwap":1939},"2025-05-16",19.984,-0.067,{"date":176,"open":1942,"high":1943,"low":1942,"close":1944,"change":1477,"percent_change":925,"volume":1945,"transactions":9,"vwap":1944},20.0020008,20.1,20.051001,400100]