[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPEM":3,"homepage-market-summary":27,"stock-historical-EPEM":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EPEM","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 Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8376,0.85674,"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},30.4358,30.1919,0.2439,0.81,13.058,31.1036,22.101,170.2763136,92.6,334,{"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},20.094999,981,327569.0784,51.46,"2025-06-05",[178,181,188,195,202,209,216,224,231,237,244,250,256,262,268,274,280,286,291,301,306,312,318,324,331,337,344,351,357,364,370,376,382,388,395,403,410,416,422,428,435,441,448,456,464,469,476,484,491,496,505,511,517,524,530,536,542,551,559,565,570,574,581,586,591,596,601,606,611,616,621,626,631,635,640,645,650,655,659,664,669,673,677,682,687,692,697,702,707,712,717,721,725,730,735,740,746,751,755,760,765,770,774,782,787,792,796,801,806,810,815,819,824,829,834,838,843,847,852,857,862,866,870,873,877,882,887,892,896,901,906,910,915,920,925,930,934,938,943,947,951,956,961,966,971,975,980,985,988,993,998,1003,1008,1013,1020,1025,1028,1033,1038,1043,1048,1053,1058,1063,1068,1072,1080,1084,1088,1092,1097,1102,1106,1110,1115,1120,1124,1129,1133,1137,1142,1147,1151,1155,1160,1164,1169,1174,1177,1182,1186,1190,1194,1198,1203,1208,1213,1218,1222,1227,1231,1237,1241,1245,1249,1253,1258,1262,1266,1269,1274,1278,1282,1287,1291,1295,1298,1303,1308,1313,1317,1322,1327,1331,1335,1340,1344,1349,1353,1358,1362,1366,1370,1375,1379,1384,1387,1391,1395,1400,1405,1409,1412,1417,1422,1427,1431,1436,1441,1446,1451,1455,1459,1465,1469,1473,1478,1482,1486,1491,1494,1498,1502,1506,1510,1514,1519,1523,1527,1530,1535,1540,1544,1548,1554,1561,1568,1575,1580,1584,1591,1594,1597,1602,1605,1610,1615,1620,1625,1628,1631,1635,1638,1642,1646,1652,1657,1662,1668,1671,1676,1682,1685,1689,1691,1695,1699,1703,1706,1710,1715,1719,1723,1727,1732,1735,1739,1744,1747,1750,1754,1758,1763,1767,1770,1773,1777,1781,1785,1789,1794,1798,1802,1807],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},12,30.4053,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.0716,0.24,81,11,30.1298,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":179,"vwap":194},"2026-09-30",30.1203,-0.2913,-0.96,75,30.1612,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":186,"vwap":201},"2026-09-29",30.4116,0.1629,0.54,10.033,30.3106,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":69,"volume":206,"transactions":207,"vwap":208},"2026-09-28",30.2487,-0.3299,12.649,13,30.2794,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":214,"vwap":215},"2026-09-25",30.5786,0.2277,0.75,10,30.494,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",30.3509,-0.1543,-0.51,128.2791,16,30.4568,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":207,"vwap":230},"2026-09-23",30.5052,-0.5984,-1.92,110.032,30.6523,{"date":232,"open":22,"high":22,"low":22,"close":22,"change":233,"percent_change":234,"volume":235,"transactions":186,"vwap":236},"2026-09-22",0.221,0.72,10.032,30.9378,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":207,"vwap":243},"2026-09-21",30.8826,0.7403,2.46,12.948,30.7415,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":200,"transactions":186,"vwap":249},"2026-09-18",30.1423,-0.0787,-0.26,30.0572,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":214,"transactions":214,"vwap":255},"2026-09-17",30.221,0.5336,1.8,30.1628,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":214,"transactions":214,"vwap":261},"2026-09-16",29.6874,-0.0654,-0.22,29.8574,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":200,"transactions":186,"vwap":267},"2026-09-15",29.7528,-0.1484,-0.5,29.809,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":214,"transactions":214,"vwap":273},"2026-09-14",29.9012,-0.5691,-1.87,29.8319,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":214,"transactions":214,"vwap":279},"2026-09-11",30.4703,0.2769,0.92,30.4768,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":214,"transactions":214,"vwap":285},"2026-09-10",30.1934,-0.6209,-2.01,30.2072,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":248,"volume":214,"transactions":214,"vwap":290},"2026-09-09",30.8143,-0.0814,30.8718,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-08",30.98,30.9801,30.8957,0.0857,0.28,213.032,14,30.9813,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":99,"volume":299,"transactions":179,"vwap":305},"2026-09-04",30.81,0.307,30.7242,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":179,"transactions":186,"vwap":311},"2026-09-03",30.503,0.2161,0.71,30.3925,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":214,"transactions":214,"vwap":317},"2026-09-02",30.2869,0.1875,0.62,30.1966,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":207,"transactions":186,"vwap":323},"2026-09-01",30.0994,0.0394,0.13,30.1669,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":186,"vwap":330},"2026-08-31",30.06,-0.0414,-0.14,241,30.0622,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":214,"transactions":214,"vwap":336},"2026-08-28",30.1014,-0.0555,-0.18,30.2557,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":207,"vwap":343},"2026-08-27",30.1569,0.0807,0.27,15,30.1292,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":214,"vwap":350},"2026-08-26",30.0762,-0.1313,-0.43,10.8193,29.9272,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":214,"transactions":214,"vwap":356},"2026-08-25",30.2075,0.3877,1.3,30.0507,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":179,"vwap":363},"2026-08-24",29.8198,-0.2693,-0.9,18,29.7823,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":62,"transactions":186,"vwap":369},"2026-08-21",30.0891,0.3813,1.28,30.1176,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":214,"transactions":214,"vwap":375},"2026-08-20",29.7078,0.1493,0.51,29.6312,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":214,"transactions":214,"vwap":381},"2026-08-19",29.5585,0.2657,0.91,29.5627,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":222,"transactions":179,"vwap":387},"2026-08-18",29.2928,-0.7403,-2.46,29.5012,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":139,"volume":393,"transactions":207,"vwap":394},"2026-08-17",30.15,30.0331,0.0953,149,30.1413,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-14",29.9378,-0.2284,-0.76,109,9,29.9461,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":214,"vwap":409},"2026-08-13",30.1662,0.0249,0.08,35,30.2518,{"date":411,"open":394,"high":394,"low":394,"close":394,"change":412,"percent_change":413,"volume":401,"transactions":414,"vwap":415},"2026-08-12",0.4808,1.62,8,30.2383,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":401,"transactions":414,"vwap":421},"2026-08-11",29.6605,0.0622,0.21,29.7851,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":179,"transactions":214,"vwap":427},"2026-08-10",29.5983,-0.0569,-0.19,29.5996,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":414,"transactions":433,"vwap":434},"2026-08-07",29.6552,0.1759,0.6,7,29.6944,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":414,"transactions":433,"vwap":440},"2026-08-06",29.4793,-0.1114,-0.38,29.4533,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":401,"vwap":447},"2026-08-05",29.5907,-0.0447,-0.15,65,29.6099,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":401,"vwap":455},"2026-08-04",29.74,29.6354,0.4472,1.53,208,29.7317,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":214,"vwap":463},"2026-08-03",29.01,29.1882,0.1623,0.56,110,29.0122,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":234,"volume":408,"transactions":214,"vwap":468},"2026-07-31",29.0259,0.2076,28.988,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":454,"transactions":414,"vwap":475},"2026-07-30",28.575,28.8183,0.9513,3.41,28.5716,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":186,"vwap":483},"2026-07-29",28.18,27.867,-0.3345,-1.19,210,28.1462,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":179,"vwap":490},"2026-07-28",28.2015,-0.5087,-1.77,31,28.2261,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":316,"volume":414,"transactions":433,"vwap":495},"2026-07-27",28.7102,0.1757,28.7693,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":207,"vwap":504},"2026-07-24",28.59,28.61,28.5345,-0.346,-1.2,310.061,28.6063,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":414,"transactions":433,"vwap":510},"2026-07-23",28.8805,-0.2088,-0.72,28.9345,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":414,"transactions":433,"vwap":516},"2026-07-22",29.0893,0.0104,0.04,29.0291,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":401,"vwap":523},"2026-07-21",29.0789,0.807,2.85,10.034,28.9812,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":445,"volume":528,"transactions":414,"vwap":529},"2026-07-20",28.2719,-0.0417,8.035,28.3258,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":414,"transactions":433,"vwap":535},"2026-07-17",28.3136,-0.3145,-1.1,28.0963,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":414,"transactions":433,"vwap":541},"2026-07-16",28.6281,-0.3981,-1.37,28.7961,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":248,"volume":548,"transactions":549,"vwap":550},"2026-07-15",29.24,26.74,29.0262,-0.0767,7208,23,29.1877,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":414,"vwap":558},"2026-07-14",29.1,29.1029,0.3015,1.05,508,29.1001,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":414,"transactions":433,"vwap":564},"2026-07-13",28.8014,-0.7346,-2.49,29.0413,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":461,"volume":569,"transactions":9,"vwap":567},"2026-07-10",29.536,0.165,100,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":380,"volume":569,"transactions":9,"vwap":572},"2026-07-09",29.371,0.265,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-07-08",28.795,29.106,0.134,0.46,200,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":569,"transactions":9,"vwap":583},"2026-07-07",28.972,-0.658,-2.22,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":569,"transactions":9,"vwap":588},"2026-07-06",29.63,0.929,3.24,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":569,"transactions":9,"vwap":593},"2026-07-02",28.701,-0.211,-0.73,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":569,"transactions":9,"vwap":598},"2026-07-01",28.912,-0.539,-1.83,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":569,"transactions":9,"vwap":603},"2026-06-30",29.451,0.41,1.41,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":569,"transactions":9,"vwap":608},"2026-06-29",29.041,0.254,0.88,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":569,"transactions":9,"vwap":613},"2026-06-26",28.787,-0.164,-0.57,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":569,"transactions":9,"vwap":618},"2026-06-25",28.951,0.02,0.07,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":569,"transactions":9,"vwap":623},"2026-06-24",28.931,-0.116,-0.4,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":569,"transactions":9,"vwap":628},"2026-06-23",29.047001,-1.368,-4.5,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":322,"volume":569,"transactions":9,"vwap":633},"2026-06-22",30.415,0.041,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":569,"transactions":9,"vwap":637},"2026-06-18",30.374,0.766,2.59,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":569,"transactions":9,"vwap":642},"2026-06-17",29.608,-0.073,-0.25,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":569,"transactions":9,"vwap":647},"2026-06-16",29.681,-0.55,-1.82,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":569,"transactions":9,"vwap":652},"2026-06-15",30.231,0.559,1.88,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":63,"volume":569,"transactions":9,"vwap":657},"2026-06-12",29.672,0.266,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":569,"transactions":9,"vwap":661},"2026-06-11",29.406,1.081,3.82,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":569,"transactions":9,"vwap":666},"2026-06-10",28.325,-0.424,-1.47,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":579,"volume":569,"transactions":9,"vwap":671},"2026-06-09",28.749,0.133,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":20,"volume":569,"transactions":9,"vwap":675},"2026-06-08",28.616,0.229,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":569,"transactions":9,"vwap":679},"2026-06-05",28.387,-1.66,-5.52,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":569,"transactions":9,"vwap":684},"2026-06-04",30.047001,-0.243,-0.8,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":569,"transactions":9,"vwap":689},"2026-06-03",30.29,-0.522,-1.69,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":569,"transactions":9,"vwap":694},"2026-06-02",30.812,0.517,1.71,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":569,"transactions":9,"vwap":699},"2026-06-01",30.295,0.649,2.19,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":569,"transactions":9,"vwap":704},"2026-05-29",29.646,-0.071,-0.24,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":569,"transactions":9,"vwap":709},"2026-05-28",29.717,-0.016,-0.05,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":569,"transactions":9,"vwap":714},"2026-05-27",29.733,-0.007,-0.02,{"date":718,"open":450,"high":450,"low":450,"close":450,"change":719,"percent_change":720,"volume":569,"transactions":9,"vwap":450},"2026-05-26",1.034,3.6,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":119,"volume":569,"transactions":9,"vwap":723},"2026-05-22",28.706,0.071,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":569,"transactions":9,"vwap":727},"2026-05-21",28.635,0.235,0.83,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":569,"transactions":9,"vwap":732},"2026-05-20",28.4,0.535,1.92,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":569,"transactions":9,"vwap":737},"2026-05-19",27.865,-0.44,-1.55,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":515,"volume":745,"transactions":9,"vwap":743},"2026-05-18",28.19,28.305,0.012,1800,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":569,"transactions":9,"vwap":748},"2026-05-15",28.293,-0.871,-2.99,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":620,"volume":569,"transactions":9,"vwap":753},"2026-05-14",29.164,0.021,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":569,"transactions":9,"vwap":757},"2026-05-13",29.143,0.15,0.52,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":569,"transactions":9,"vwap":762},"2026-05-12",28.993,-0.697,-2.35,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":569,"transactions":9,"vwap":767},"2026-05-11",29.69,0.057,0.19,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":696,"volume":569,"transactions":9,"vwap":772},"2026-05-08",29.633,0.499,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-07",29.48,29.091,29.134,-0.452,-1.53,300,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":569,"transactions":9,"vwap":784},"2026-05-06",29.586,0.882,3.07,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":569,"transactions":9,"vwap":789},"2026-05-05",28.704,0.655,2.34,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":710,"percent_change":795,"volume":569,"transactions":9,"vwap":794},"2026-05-04",28.049,-0.06,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":569,"transactions":9,"vwap":798},"2026-05-01",28.065001,-0.019,-0.07,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":569,"transactions":9,"vwap":803},"2026-04-30",28.084,0.451,1.63,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":625,"volume":569,"transactions":9,"vwap":808},"2026-04-29",27.633,-0.11,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":569,"transactions":9,"vwap":812},"2026-04-28",27.743,-0.196,-0.7,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":348,"volume":569,"transactions":9,"vwap":817},"2026-04-27",27.939,-0.12,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":569,"transactions":9,"vwap":821},"2026-04-24",28.059,0.573,2.08,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":569,"transactions":9,"vwap":826},"2026-04-23",27.486,-0.362,-1.3,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":569,"transactions":9,"vwap":831},"2026-04-22",27.848,0.607,2.23,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":192,"volume":569,"transactions":9,"vwap":836},"2026-04-21",27.241,-0.264,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":569,"transactions":9,"vwap":840},"2026-04-20",27.505,-0.147,-0.53,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":56,"volume":569,"transactions":9,"vwap":845},"2026-04-17",27.652,0.326,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":569,"transactions":9,"vwap":849},"2026-04-16",27.326,0.137,0.5,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":569,"transactions":9,"vwap":854},"2026-04-15",27.189,0.054,0.2,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":569,"transactions":9,"vwap":859},"2026-04-14",27.135,0.345,1.29,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":805,"volume":569,"transactions":9,"vwap":864},"2026-04-13",26.79,0.43,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":865,"volume":569,"transactions":9,"vwap":868},"2026-04-10",26.36,0.114,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":711,"percent_change":426,"volume":569,"transactions":9,"vwap":872},"2026-04-09",26.246,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":93,"volume":569,"transactions":9,"vwap":875},"2026-04-08",26.296,1.168,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":569,"transactions":9,"vwap":879},"2026-04-07",25.128,-0.119,-0.47,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":569,"transactions":9,"vwap":884},"2026-04-06",25.247,0.176,0.7,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":569,"transactions":9,"vwap":889},"2026-04-02",25.070999,-0.209,-0.83,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":129,"volume":569,"transactions":9,"vwap":894},"2026-04-01",25.28,0.196,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":569,"transactions":9,"vwap":898},"2026-03-31",25.084,0.845,3.49,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":569,"transactions":9,"vwap":903},"2026-03-30",24.239,-0.249,-1.02,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":445,"volume":569,"transactions":9,"vwap":908},"2026-03-27",24.488,-0.038,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":569,"transactions":9,"vwap":912},"2026-03-26",24.526,-0.78,-3.08,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":569,"transactions":9,"vwap":917},"2026-03-25",25.306,0.311,1.24,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":569,"transactions":9,"vwap":922},"2026-03-24",24.995,-0.37,-1.46,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":569,"transactions":9,"vwap":927},"2026-03-23",25.365,0.839,3.42,{"date":931,"open":912,"high":912,"low":912,"close":912,"change":932,"percent_change":933,"volume":569,"transactions":9,"vwap":912},"2026-03-20",-0.742,-2.94,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":420,"volume":569,"transactions":9,"vwap":936},"2026-03-19",25.268,0.053,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":569,"transactions":9,"vwap":940},"2026-03-18",25.215,-0.472,-1.84,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":49,"volume":569,"transactions":9,"vwap":945},"2026-03-17",25.687,0.125,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":822,"percent_change":950,"volume":569,"transactions":9,"vwap":949},"2026-03-16",25.562,2.29,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":569,"transactions":9,"vwap":953},"2026-03-13",24.989,-0.087,-0.35,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":569,"transactions":9,"vwap":958},"2026-03-12",25.076,-0.805,-3.11,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":569,"transactions":9,"vwap":963},"2026-03-11",25.881,0.007,0.03,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":569,"transactions":9,"vwap":968},"2026-03-10",25.874,0.273,1.07,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":413,"volume":569,"transactions":9,"vwap":973},"2026-03-09",25.601,0.409,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":569,"transactions":9,"vwap":977},"2026-03-06",25.192,-0.297,-1.17,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":569,"transactions":9,"vwap":982},"2026-03-05",25.489,-0.591,-2.27,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":304,"percent_change":56,"volume":569,"transactions":9,"vwap":987},"2026-03-04",26.08,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":569,"transactions":9,"vwap":990},"2026-03-03",25.773,-1.403,-5.16,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":569,"transactions":9,"vwap":995},"2026-03-02",27.176,-0.333,-1.21,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":569,"transactions":9,"vwap":1000},"2026-02-27",27.509,-0.046,-0.17,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":580,"transactions":9,"vwap":1005},"2026-02-26",27.555,-0.391,-1.4,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":569,"transactions":9,"vwap":1010},"2026-02-25",27.946,0.179,0.64,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-02-24",27.708,27.767,0.602,2.22,1400,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":569,"transactions":9,"vwap":1022},"2026-02-23",27.165,-0.13,-0.48,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":341,"percent_change":42,"volume":569,"transactions":9,"vwap":1027},"2026-02-20",27.295,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":569,"transactions":9,"vwap":1030},"2026-02-19",27.025,-0.028,-0.1,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":569,"transactions":9,"vwap":1035},"2026-02-18",27.052999,0.228,0.85,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":569,"transactions":9,"vwap":1040},"2026-02-17",26.825,-0.176,-0.65,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":316,"volume":1047,"transactions":9,"vwap":1045},"2026-02-13",27.00099945,0.167,0,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":569,"transactions":9,"vwap":1050},"2026-02-12",26.834,-0.345,-1.27,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1047,"transactions":9,"vwap":1055},"2026-02-11",27.179,0.386,1.44,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":569,"transactions":9,"vwap":1060},"2026-02-10",26.793,0.069,0.26,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1047,"transactions":9,"vwap":1065},"2026-02-09",26.724,0.459,1.75,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":950,"volume":1047,"transactions":9,"vwap":1070},"2026-02-06",26.265,0.589,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-02-05",25.57,25.8,25.676,-0.088,-0.34,4600,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":348,"percent_change":1083,"volume":569,"transactions":9,"vwap":1082},"2026-02-04",25.764,-1.64,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":432,"volume":569,"transactions":9,"vwap":1086},"2026-02-03",26.194,0.155,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":139,"volume":569,"transactions":9,"vwap":1090},"2026-02-02",26.039,0.082,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":569,"transactions":9,"vwap":1094},"2026-01-30",25.957,-0.714,-2.68,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":569,"transactions":9,"vwap":1099},"2026-01-29",26.671,-0.062,-0.23,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":461,"volume":1047,"transactions":9,"vwap":1104},"2026-01-28",26.733,0.149,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":605,"volume":1047,"transactions":9,"vwap":1108},"2026-01-27",26.584,0.37,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":569,"transactions":9,"vwap":1112},"2026-01-26",26.214,0.115,0.44,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":569,"transactions":9,"vwap":1117},"2026-01-23",26.099001,0.472,1.84,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":578,"percent_change":1123,"volume":569,"transactions":9,"vwap":1122},"2026-01-22",25.627,0.53,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":569,"transactions":9,"vwap":1126},"2026-01-21",25.493,0.478,1.91,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":361,"volume":1047,"transactions":9,"vwap":1131},"2026-01-20",25.014999,-0.227,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":119,"volume":569,"transactions":9,"vwap":1135},"2026-01-16",25.242,0.063,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":569,"transactions":9,"vwap":1139},"2026-01-15",25.179,0.217,0.87,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1047,"transactions":9,"vwap":1144},"2026-01-14",24.962,0.207,0.84,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":620,"volume":1047,"transactions":9,"vwap":1149},"2026-01-13",24.755,0.017,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":35,"volume":569,"transactions":9,"vwap":1153},"2026-01-12",24.738,0.18,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1047,"transactions":9,"vwap":1157},"2026-01-09",24.558,0.226,0.93,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":909,"percent_change":1163,"volume":1047,"transactions":9,"vwap":1162},"2026-01-08",24.332,-0.16,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":569,"transactions":9,"vwap":1166},"2026-01-07",24.37,-0.184,-0.75,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":569,"transactions":9,"vwap":1171},"2026-01-06",24.554,0.269,1.11,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":918,"percent_change":355,"volume":1047,"transactions":9,"vwap":1176},"2026-01-05",24.285,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":569,"transactions":9,"vwap":1179},"2026-01-02",23.974,0.592,2.53,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1154,"volume":1047,"transactions":9,"vwap":1184},"2025-12-31",23.382,0.042,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":139,"volume":569,"transactions":9,"vwap":1188},"2025-12-30",23.34,0.074,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":619,"volume":569,"transactions":9,"vwap":1192},"2025-12-29",23.266,0.004,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1158,"percent_change":1197,"volume":569,"transactions":9,"vwap":1196},"2025-12-26",23.262,0.98,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":569,"transactions":9,"vwap":1200},"2025-12-24",23.035999,0.051,0.22,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":569,"transactions":9,"vwap":1205},"2025-12-23",22.985,0.132,0.58,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1189,"percent_change":139,"volume":1212,"transactions":9,"vwap":1211},"2025-12-22",22.86,22.853,1300,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":569,"transactions":9,"vwap":1215},"2025-12-19",22.779,-0.712,-3.03,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":99,"volume":1047,"transactions":9,"vwap":1220},"2025-12-18",23.491,0.236,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1047,"transactions":9,"vwap":1224},"2025-12-17",23.255,-0.142,-0.61,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":814,"volume":1047,"transactions":9,"vwap":1229},"2025-12-16",23.397,-0.166,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1047,"percent_change":1047,"volume":1236,"transactions":9,"vwap":1235},"2025-12-15",23.67,23.74,23.563,8000,{"date":1238,"open":1235,"high":1235,"low":1235,"close":1235,"change":1239,"percent_change":1240,"volume":569,"transactions":9,"vwap":1235},"2025-12-12",-0.299,-1.25,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":842,"volume":1047,"transactions":9,"vwap":1243},"2025-12-11",23.862,-0.127,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":316,"volume":1047,"transactions":9,"vwap":1247},"2025-12-10",23.989,0.147,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1023,"volume":1047,"transactions":9,"vwap":1251},"2025-12-09",23.842,-0.031,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1136,"percent_change":1062,"volume":170,"transactions":9,"vwap":1257},"2025-12-08",23.91,23.871,23.873,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":744,"percent_change":1261,"volume":1047,"transactions":9,"vwap":1260},"2025-12-05",23.81,0.05,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1101,"volume":1047,"transactions":9,"vwap":1264},"2025-12-04",23.798,-0.056,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":964,"percent_change":965,"volume":569,"transactions":9,"vwap":1268},"2025-12-03",23.854,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1047,"transactions":9,"vwap":1271},"2025-12-02",23.847,0.136,0.57,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":716,"percent_change":1277,"volume":569,"transactions":9,"vwap":1276},"2025-12-01",23.711,-0.08,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":234,"volume":1047,"transactions":9,"vwap":1280},"2025-11-28",23.731,0.17,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1047,"transactions":9,"vwap":1284},"2025-11-26",23.561,0.333,1.43,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":144,"volume":1047,"transactions":9,"vwap":1289},"2025-11-25",23.228,0.088,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":63,"volume":1047,"transactions":9,"vwap":1293},"2025-11-24",23.14,0.206,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":744,"percent_change":1261,"volume":1047,"transactions":9,"vwap":1297},"2025-11-21",22.934,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1047,"transactions":9,"vwap":1300},"2025-11-20",22.922,-0.33,-1.42,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":569,"transactions":9,"vwap":1305},"2025-11-19",23.252,-0.072,-0.31,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":625,"volume":580,"transactions":9,"vwap":1311},"2025-11-18",23.41,23.324,-0.094,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":979,"volume":1047,"transactions":9,"vwap":1315},"2025-11-17",23.418,-0.277,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1047,"transactions":9,"vwap":1319},"2025-11-14",23.695,0.023,0.1,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":569,"transactions":9,"vwap":1324},"2025-11-13",23.672,-0.261,-1.09,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":716,"volume":1047,"transactions":9,"vwap":1329},"2025-11-12",23.933,-0.004,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":644,"volume":1047,"transactions":9,"vwap":1333},"2025-11-11",23.937,-0.059,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1047,"transactions":9,"vwap":1337},"2025-11-10",23.996,0.397,1.68,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":144,"volume":1047,"transactions":9,"vwap":1342},"2025-11-07",23.599,0.089,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1047,"transactions":9,"vwap":1346},"2025-11-06",23.51,-0.202,-0.85,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":341,"percent_change":1352,"volume":1047,"transactions":9,"vwap":1351},"2025-11-05",23.712,1.15,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":569,"transactions":9,"vwap":1355},"2025-11-04",23.442,-0.418,-1.75,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":855,"percent_change":1361,"volume":1047,"transactions":9,"vwap":1360},"2025-11-03",23.86,0.23,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":139,"volume":1047,"transactions":9,"vwap":1364},"2025-10-31",23.806,0.075,{"date":1367,"open":1280,"high":1280,"low":1280,"close":1280,"change":1368,"percent_change":1369,"volume":569,"transactions":9,"vwap":1280},"2025-10-30",-0.093,-0.39,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1047,"transactions":9,"vwap":1372},"2025-10-29",23.824,0.193,0.82,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":711,"percent_change":1378,"volume":569,"transactions":9,"vwap":1377},"2025-10-28",23.631,-0.21,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":569,"transactions":9,"vwap":1381},"2025-10-27",23.681,0.223,0.95,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1140,"percent_change":1159,"volume":1047,"transactions":9,"vwap":1386},"2025-10-24",23.458,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1382,"percent_change":1390,"volume":569,"transactions":9,"vwap":1389},"2025-10-23",23.241,0.97,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1100,"percent_change":1394,"volume":1047,"transactions":9,"vwap":1393},"2025-10-22",23.018,-0.27,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1047,"transactions":9,"vwap":1397},"2025-10-21",23.08,-0.288,-1.23,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":569,"transactions":9,"vwap":1402},"2025-10-20",23.368,0.359,1.56,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":619,"volume":1047,"transactions":9,"vwap":1407},"2025-10-17",23.0090008,0.005,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":758,"percent_change":134,"volume":1047,"transactions":9,"vwap":1411},"2025-10-16",23.0039997,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1047,"transactions":9,"vwap":1414},"2025-10-15",22.854,0.36,1.6,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":569,"transactions":9,"vwap":1419},"2025-10-14",22.494,-0.306,-1.34,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1047,"transactions":9,"vwap":1424},"2025-10-13",22.8,0.699,3.16,{"date":1428,"open":23,"high":23,"low":23,"close":23,"change":1429,"percent_change":1430,"volume":569,"transactions":9,"vwap":23},"2025-10-10",-0.919,-3.99,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1047,"transactions":9,"vwap":1433},"2025-10-09",23.02,-0.125,-0.54,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1047,"transactions":9,"vwap":1438},"2025-10-08",23.145,0.256,1.12,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1047,"transactions":9,"vwap":1443},"2025-10-07",22.889,-0.143,-0.62,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1047,"transactions":9,"vwap":1448},"2025-10-06",23.032,0.109,0.48,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":199,"volume":1047,"transactions":9,"vwap":1453},"2025-10-03",22.923,0.124,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1321,"volume":569,"transactions":9,"vwap":1457},"2025-10-02",22.799,0.022,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":569,"transactions":9,"vwap":1462},"2025-10-01",22.82,22.777,0.065,0.29,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1277,"volume":569,"transactions":9,"vwap":1467},"2025-09-30",22.712,-0.018,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":234,"volume":569,"transactions":9,"vwap":1471},"2025-09-29",22.73,0.162,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1047,"transactions":9,"vwap":1475},"2025-09-26",22.568,-0.105,-0.46,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1301,"volume":569,"transactions":9,"vwap":1480},"2025-09-25",22.673,-0.074,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":685,"percent_change":1485,"volume":569,"transactions":9,"vwap":1484},"2025-09-24",22.747,-1.06,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":965,"volume":580,"transactions":9,"vwap":1489},"2025-09-23",22.998,22.99,0.008,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":937,"percent_change":1361,"volume":1047,"transactions":9,"vwap":1493},"2025-09-22",22.982,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":266,"volume":1047,"transactions":9,"vwap":1496},"2025-09-19",22.929,-0.115,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":955,"volume":1047,"transactions":9,"vwap":1500},"2025-09-18",23.044001,-0.081,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1012,"volume":569,"transactions":9,"vwap":1504},"2025-09-17",23.125,0.146,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1221,"percent_change":1509,"volume":1047,"transactions":9,"vwap":1508},"2025-09-16",22.979,1.04,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":578,"percent_change":1513,"volume":569,"transactions":9,"vwap":1512},"2025-09-15",22.743,0.59,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":1047,"transactions":9,"vwap":1516},"2025-09-12",22.609,-0.006,-0.03,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":969,"percent_change":1522,"volume":1047,"transactions":9,"vwap":1521},"2025-09-11",22.615,1.22,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1273,"volume":1047,"transactions":9,"vwap":1525},"2025-09-10",22.342,0.126,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":724,"percent_change":139,"volume":569,"transactions":9,"vwap":1529},"2025-09-09",22.216,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":1047,"transactions":9,"vwap":1532},"2025-09-08",22.145,0.253,1.16,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1047,"transactions":9,"vwap":1537},"2025-09-05",21.892,0.34,1.58,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":620,"volume":1047,"transactions":9,"vwap":1542},"2025-09-04",21.552,0.015,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":604,"volume":569,"transactions":9,"vwap":1546},"2025-09-03",21.537,0.087,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":509,"volume":1553,"transactions":9,"vwap":1551},"2025-09-02",21.43,21.45,-0.155,500,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-08-29",21.64,21.605,-0.131,-0.6,800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":49,"volume":1567,"transactions":9,"vwap":1564},"2025-08-28",21.71,21.736,21.48,0.106,6100,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":615,"volume":1574,"transactions":9,"vwap":1572},"2025-08-27",21.52,21.65,21.63,-0.124,6200,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":1261,"volume":1019,"transactions":9,"vwap":1578},"2025-08-26",21.74,21.754,0.011,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":818,"volume":569,"transactions":9,"vwap":1582},"2025-08-25",21.743,-0.027,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-08-22",21.76,21.77,0.336,1.57,2000,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1517,"percent_change":1518,"volume":1047,"transactions":9,"vwap":1593},"2025-08-21",21.434,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1001,"percent_change":1378,"volume":1047,"transactions":9,"vwap":1596},"2025-08-20",21.44,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1047,"transactions":9,"vwap":1599},"2025-08-19",21.486,-0.244,-1.12,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1189,"percent_change":1538,"volume":569,"transactions":9,"vwap":1604},"2025-08-18",21.73,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":569,"transactions":9,"vwap":1607},"2025-08-15",21.656,0.066,0.31,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":1047,"transactions":9,"vwap":1612},"2025-08-14",21.59,-0.212,-0.97,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1105,"percent_change":1619,"volume":1553,"transactions":9,"vwap":1618},"2025-08-13",21.82,21.802,0.69,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1047,"transactions":9,"vwap":1622},"2025-08-12",21.653,0.163,0.76,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":328,"percent_change":1042,"volume":781,"transactions":9,"vwap":1627},"2025-08-11",21.49,{"date":1629,"open":1572,"high":1572,"low":1572,"close":1572,"change":965,"percent_change":1630,"volume":580,"transactions":9,"vwap":1572},"2025-08-08",0.14,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":556,"volume":781,"transactions":9,"vwap":1633},"2025-08-07",21.6,0.224,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1472,"percent_change":1624,"volume":569,"transactions":9,"vwap":1637},"2025-08-06",21.376,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1281,"volume":569,"transactions":9,"vwap":1640},"2025-08-05",21.214,0.035,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":568,"percent_change":1645,"volume":1047,"transactions":9,"vwap":1644},"2025-08-04",21.179,0.79,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":1301,"volume":1651,"transactions":9,"vwap":1649},"2025-08-01",20.97,21.014,-0.069,1100,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1047,"transactions":9,"vwap":1654},"2025-07-31",21.083,-0.174,-0.82,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1047,"transactions":9,"vwap":1659},"2025-07-30",21.257,-0.195,-0.91,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1538,"volume":1667,"transactions":9,"vwap":1665},"2025-07-29",21.5,21.452,0.072,3400,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":260,"percent_change":905,"volume":580,"transactions":9,"vwap":1670},"2025-07-28",21.38,{"date":1672,"open":1572,"high":1673,"low":1633,"close":1633,"change":1674,"percent_change":266,"volume":1675,"transactions":9,"vwap":1633},"2025-07-25",21.68,-0.108,2600,{"date":1677,"open":1586,"high":1587,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-07-24",21.708,-0.061,-0.28,2500,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":420,"percent_change":1390,"volume":1047,"transactions":9,"vwap":1684},"2025-07-23",21.769,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1109,"volume":569,"transactions":9,"vwap":1687},"2025-07-22",21.559,0.079,{"date":1690,"open":1565,"high":1565,"low":1565,"close":1565,"change":1261,"percent_change":1361,"volume":569,"transactions":9,"vwap":1565},"2025-07-21",{"date":1692,"open":1550,"high":1550,"low":1550,"close":1550,"change":1693,"percent_change":1694,"volume":569,"transactions":9,"vwap":1550},"2025-07-18",-0.042,-0.2,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":729,"volume":1047,"transactions":9,"vwap":1697},"2025-07-17",21.472,0.177,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1343,"percent_change":1702,"volume":1047,"transactions":9,"vwap":1701},"2025-07-16",21.295,0.42,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1011,"percent_change":1037,"volume":1047,"transactions":9,"vwap":1705},"2025-07-15",21.206,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":800,"volume":1047,"transactions":9,"vwap":1708},"2025-07-14",21.027,-0.014,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":569,"transactions":9,"vwap":1712},"2025-07-11",21.041,-0.134,-0.63,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":139,"volume":569,"transactions":9,"vwap":1717},"2025-07-10",21.175,0.067,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":124,"volume":1047,"transactions":9,"vwap":1721},"2025-07-09",21.108,0.085,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1361,"volume":1047,"transactions":9,"vwap":1725},"2025-07-08",21.023001,0.048,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":1047,"transactions":9,"vwap":1729},"2025-07-07",20.975,-0.273,-1.28,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1272,"percent_change":1012,"volume":1047,"transactions":9,"vwap":1734},"2025-07-03",21.248,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":199,"volume":1047,"transactions":9,"vwap":1737},"2025-07-02",21.112,0.113,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1047,"transactions":9,"vwap":1741},"2025-07-01",20.999,0.003,0.01,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":965,"percent_change":1630,"volume":1047,"transactions":9,"vwap":1746},"2025-06-30",20.996,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":964,"percent_change":965,"volume":569,"transactions":9,"vwap":1749},"2025-06-27",20.966,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":149,"volume":1047,"transactions":9,"vwap":1752},"2025-06-26",20.959,0.073,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1154,"volume":569,"transactions":9,"vwap":1756},"2025-06-25",20.886,0.037,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1047,"transactions":9,"vwap":1760},"2025-06-24",20.849,0.439,2.15,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":432,"volume":580,"transactions":9,"vwap":1765},"2025-06-23",20.41,0.122,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":614,"percent_change":686,"volume":1047,"transactions":9,"vwap":1769},"2025-06-20",20.288,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":937,"percent_change":1062,"volume":1047,"transactions":9,"vwap":1772},"2025-06-18",20.452,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1614,"volume":1047,"transactions":9,"vwap":1775},"2025-06-17",20.399,-0.199,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":420,"percent_change":1780,"volume":569,"transactions":9,"vwap":1779},"2025-06-16",20.598,1.03,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":668,"volume":569,"transactions":9,"vwap":1783},"2025-06-13",20.388,-0.304,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1743,"volume":1047,"transactions":9,"vwap":1787},"2025-06-12",20.692,0.002,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":946,"percent_change":1793,"volume":580,"transactions":9,"vwap":1792},"2025-06-11",20.714,20.69,0.61,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":861,"volume":1047,"transactions":9,"vwap":1796},"2025-06-10",20.565,0.261,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":374,"volume":569,"transactions":9,"vwap":1800},"2025-06-09",20.304,0.104,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":759,"volume":1806,"transactions":9,"vwap":1804},"2025-06-06",20.2,0.105,5000,{"date":176,"open":1808,"high":1809,"low":172,"close":172,"change":1517,"percent_change":1518,"volume":1810,"transactions":9,"vwap":172},20.101,20.13,248800]