[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPIN":3,"homepage-market-summary":27,"stock-historical-EPIN":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EPIN","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6429,0.18013,"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},28.4067,28.0184,0.3883,1.39,18.8328,29.31,21.277,322.873283388,88.8,1832,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},2700,19.924,943,344318.320847,-98.95,"2021-05-24",[180,183,192,200,208,215,224,232,240,247,255,262,270,278,286,292,300,306,312,320,327,334,342,348,355,362,369,376,383,389,396,403,411,420,426,431,438,443,450,457,462,470,476,484,492,499,508,515,523,529,536,543,548,556,563,570,577,585,591,599,605,610,617,624,628,632,639,647,653,658,664,669,674,679,686,692,696,703,707,711,716,722,727,735,739,743,747,752,757,762,766,771,775,779,784,792,798,807,811,817,822,827,832,839,844,850,855,858,863,868,872,876,881,886,890,895,900,905,910,915,920,925,928,934,938,943,947,954,959,963,968,973,978,981,985,990,995,999,1004,1009,1014,1018,1023,1027,1031,1036,1040,1045,1050,1055,1059,1063,1068,1072,1077,1081,1085,1090,1094,1098,1101,1106,1110,1114,1118,1123,1128,1132,1137,1142,1147,1151,1157,1162,1166,1170,1174,1179,1184,1188,1193,1198,1202,1206,1211,1216,1220,1224,1229,1234,1239,1244,1249,1253,1257,1261,1266,1270,1274,1279,1283,1286,1291,1296,1300,1303,1307,1311,1315,1319,1323,1327,1331,1336,1341,1345,1350,1354,1358,1363,1368,1372,1377,1382,1386,1390,1393,1397,1401,1405,1408,1412,1417,1421,1426,1430,1435,1439,1443,1447,1452,1455,1459,1463,1467,1471,1478,1484,1487,1491,1495,1499,1502,1508,1512,1515,1518,1523,1529,1533,1537,1543,1548,1554,1556,1560,1564,1569,1574,1577,1581,1584,1587,1590,1595,1599,1603,1608,1613,1618,1623,1627,1630,1635,1638,1642,1646,1650,1655,1659,1663,1668,1671,1674,1677,1681,1686,1690,1694,1698,1704,1709,1713,1717,1720,1724,1727,1732,1736,1741,1746,1751,1755,1758,1761,1765,1769,1773,1775,1779,1784,1788,1791,1796,1798,1802,1807,1811,1815,1820,1824,1828,1832,1837,1845,1847,1849,1851,1853,1855,1857,1859,1861,1863,1865,1867,1869,1871,1873,1875,1877,1879,1881,1883,1885,1887,1889,1891,1893,1895,1897,1899,1901,1903,1905],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},14,28.3666,{"date":184,"open":185,"high":186,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",28.05,28.06,-0.1419,-0.5,1614.7728,24,28.0505,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",28.1603,-0.2742,-0.96,60.7728,11,28.2069,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",28.4345,0.0352,0.12,11.8078,12,28.3816,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":206,"vwap":214},"2026-09-28",28.3993,-0.18,-0.63,12.7728,28.3523,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",28.5,28.5793,0.1813,0.64,1883.7728,15,28.5248,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",28.398,-0.0262,-0.09,27.7731,16,28.3642,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",28.4242,-0.4135,-1.43,62.8078,13,28.5518,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":238,"vwap":246},"2026-09-22",28.8377,0.1797,0.63,12.3288,28.757,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":238,"vwap":254},"2026-09-21",28.33,28.658,0.548,1.95,326.8068,28.3404,{"date":256,"open":185,"high":257,"low":185,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":181,"vwap":261},"2026-09-18",28.11,-0.2578,-0.91,623,28.0843,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",28.3678,0.3396,1.21,141,10,28.3142,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",28.0282,-0.0118,-0.04,9,8,28.1967,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":222,"vwap":285},"2026-09-15",28.02,28.04,-0.1431,-0.51,643.035,28.0311,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":275,"transactions":276,"vwap":291},"2026-09-14",28.1831,-0.3989,-1.4,28.1315,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":222,"vwap":299},"2026-09-11",28.64,28.582,0.2048,0.72,614,28.639,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":275,"transactions":276,"vwap":305},"2026-09-10",28.3772,-0.2459,-0.86,28.4022,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":196,"volume":310,"transactions":206,"vwap":311},"2026-09-09",28.6231,-0.2769,56,28.6687,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-08",28.9,-0.02,-0.07,1744.832968,18,28.9007,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":276,"vwap":326},"2026-09-04",28.92,0.0412,0.14,508,28.9198,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":276,"transactions":332,"vwap":333},"2026-09-03",28.8788,0.3288,1.15,7,28.7288,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":206,"vwap":341},"2026-09-02",28.53,28.55,0.0583,0.2,450,28.5413,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":275,"transactions":276,"vwap":347},"2026-09-01",28.4917,-0.112,-0.39,28.5908,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":268,"vwap":354},"2026-08-31",28.6037,-0.1548,-0.54,149,28.5849,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":268,"vwap":361},"2026-08-28",28.7585,-0.1315,-0.46,98,28.777,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":276,"vwap":368},"2026-08-27",28.89,0.0064,0.02,221,28.8892,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":198,"vwap":375},"2026-08-26",28.8836,-0.0564,-0.19,92.54,28.6846,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":244,"volume":381,"transactions":275,"vwap":382},"2026-08-25",28.88,28.94,0.1805,780,28.901,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":188,"volume":387,"transactions":268,"vwap":388},"2026-08-24",28.7595,-0.1436,153,28.7251,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":268,"vwap":395},"2026-08-21",28.9031,0.2016,0.7,219,28.8893,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":275,"vwap":402},"2026-08-20",28.7015,-0.0485,-0.17,136,28.72,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":181,"vwap":410},"2026-08-19",28.83,28.75,0.0816,0.28,2269.5,28.7878,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":206,"vwap":419},"2026-08-18",28.79,28.63,28.6684,-0.6416,-2.19,216,28.7192,{"date":421,"open":22,"high":22,"low":22,"close":22,"change":422,"percent_change":423,"volume":424,"transactions":268,"vwap":425},"2026-08-17",0.0295,0.1,239,29.3239,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":316,"volume":276,"transactions":332,"vwap":430},"2026-08-14",29.2805,-0.0195,29.3379,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":268,"vwap":437},"2026-08-13",29.3,0.1042,0.36,198,29.3124,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":297,"volume":318,"transactions":276,"vwap":442},"2026-08-12",29.1958,0.208,29.2179,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":275,"vwap":449},"2026-08-11",28.9878,0.1187,0.41,26.517,29.153,{"date":451,"open":379,"high":379,"low":452,"close":452,"change":453,"percent_change":316,"volume":454,"transactions":455,"vwap":456},"2026-08-10",28.8691,-0.0199,700.036418,20,28.937,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":134,"volume":276,"transactions":332,"vwap":461},"2026-08-07",28.889,0.1904,28.8652,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":198,"vwap":469},"2026-08-06",28.76,28.6986,-0.2014,-0.7,303,28.7693,{"date":471,"open":314,"high":314,"low":314,"close":314,"change":472,"percent_change":473,"volume":474,"transactions":268,"vwap":475},"2026-08-05",0.1626,0.57,148,28.8997,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":275,"vwap":483},"2026-08-04",28.74,28.7374,0.4974,1.76,109,28.725,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":268,"vwap":491},"2026-08-03",28.23,28.24,0.1278,0.45,390,28.2344,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":124,"volume":497,"transactions":268,"vwap":498},"2026-07-31",28.01,28.1122,0.1122,328,28.0568,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":502,"vwap":507},"2026-07-30",27.77,28,27.76,0.48,1.74,7394,27.868,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":332,"vwap":514},"2026-07-29",27.52,0.1588,0.58,189,27.338,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":259,"volume":520,"transactions":521,"vwap":522},"2026-07-28",26.85,27.3612,-0.2513,6633.6,29,26.8791,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":276,"transactions":332,"vwap":528},"2026-07-27",27.6125,0.1017,0.37,27.6888,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":400,"volume":534,"transactions":268,"vwap":535},"2026-07-24",27.6001,27.5108,-0.0466,267.305,27.599,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":275,"vwap":542},"2026-07-23",27.5574,-0.2185,-0.79,80,27.6369,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":324,"volume":276,"transactions":332,"vwap":547},"2026-07-22",27.7759,0.0401,27.7769,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":268,"vwap":555},"2026-07-21",28.46,27.7358,0.537,1.97,109.54,28.3856,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":275,"vwap":562},"2026-07-20",27.1988,-0.2244,-0.82,79.04,27.2343,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":275,"vwap":569},"2026-07-17",27.4232,-0.3168,-1.14,112,27.4062,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":332,"vwap":576},"2026-07-16",27.74,-0.3686,-1.31,113.3,27.7388,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":275,"vwap":584},"2026-07-15",28.1,28.1086,0.0296,0.11,108.626161,28.098,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":268,"transactions":275,"vwap":590},"2026-07-14",28.079,0.2284,0.82,28.1201,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":206,"vwap":598},"2026-07-13",28.16,27.8506,-0.5874,-2.07,839,28.12,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-10",28.438,0.227,0.8,100,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":604,"transactions":9,"vwap":607},"2026-07-09",28.211,0.247,0.88,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-08",27.61,27.964,-0.133,-0.47,1600,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-07",28.229,28.097,-0.733,-2.54,300,{"date":625,"open":406,"high":405,"low":406,"close":405,"change":626,"percent_change":627,"volume":623,"transactions":9,"vwap":405},"2026-07-06",0.519,1.83,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":339,"volume":604,"transactions":9,"vwap":630},"2026-07-02",28.311,0.056,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-01",28.36,28.255,-0.106,-0.37,400,{"date":640,"open":634,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-30",28.41,28.32,28.361,0.383,1.37,5600,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":609,"volume":652,"transactions":9,"vwap":650},"2026-06-29",27.8,27.978,0.244,500,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":604,"transactions":9,"vwap":655},"2026-06-26",27.734,-0.186,-0.67,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-25",27.92,0.169,0.61,0,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":604,"transactions":9,"vwap":666},"2026-06-24",27.751,-0.059,-0.21,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":604,"transactions":9,"vwap":671},"2026-06-23",27.81,-0.712,-2.5,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":423,"volume":638,"transactions":9,"vwap":677},"2026-06-22",28.71,28.522,0.029,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-18",28.39,28.493,0.353,1.25,5500,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":623,"transactions":9,"vwap":689},"2026-06-17",28.365,28.14,-0.016,-0.06,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":212,"volume":604,"transactions":9,"vwap":694},"2026-06-16",28.156,-0.179,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-15",28.66,28.335,0.498,1.79,800,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":423,"volume":663,"transactions":9,"vwap":705},"2026-06-12",27.837,0.027,{"date":708,"open":671,"high":671,"low":671,"close":671,"change":709,"percent_change":710,"volume":663,"transactions":9,"vwap":671},"2026-06-11",1.126,4.22,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":663,"transactions":9,"vwap":713},"2026-06-10",26.684,-0.678,-2.48,{"date":717,"open":517,"high":718,"low":517,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-09",27.362,0.082,0.3,2200,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":604,"transactions":9,"vwap":724},"2026-06-08",27.28,0.16,0.59,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-05",27.6,27.09,27.12,-1.271,-4.48,1300,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":582,"volume":663,"transactions":9,"vwap":737},"2026-06-04",28.391,0.03,{"date":740,"open":643,"high":643,"low":643,"close":643,"change":741,"percent_change":742,"volume":663,"transactions":9,"vwap":643},"2026-06-03",-0.3,-1.05,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":651,"percent_change":746,"volume":604,"transactions":9,"vwap":745},"2026-06-02",28.661,0.86,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":604,"transactions":9,"vwap":749},"2026-06-01",28.417,0.363,1.29,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":604,"transactions":9,"vwap":754},"2026-05-29",28.054001,0.149,0.53,{"date":758,"open":612,"high":759,"low":612,"close":759,"change":760,"percent_change":761,"volume":702,"transactions":9,"vwap":759},"2026-05-28",27.905,0.27,0.98,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":228,"volume":604,"transactions":9,"vwap":764},"2026-05-27",27.635,-0.026,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":604,"transactions":9,"vwap":768},"2026-05-26",27.661,0.766,2.85,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":339,"volume":663,"transactions":9,"vwap":773},"2026-05-22",26.895,0.053,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":527,"percent_change":778,"volume":604,"transactions":9,"vwap":777},"2026-05-21",26.842,1.4,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":663,"transactions":9,"vwap":781},"2026-05-20",26.472,0.497,1.91,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-05-19",25.82,25.975,25.79,-0.195,-0.75,1200,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":791,"transactions":9,"vwap":795},"2026-05-18",26.16,26.17,0.18,0.69,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-15",25.92,26.0049992,25.91,25.99,-0.725,-2.71,2000,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":720,"volume":663,"transactions":9,"vwap":809},"2026-05-14",26.715,0.079,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":447,"volume":816,"transactions":9,"vwap":814},"2026-05-13",26.47,26.636,0.108,200,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":604,"transactions":9,"vwap":819},"2026-05-12",26.528,-0.395,-1.47,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":604,"transactions":9,"vwap":824},"2026-05-11",26.923,-0.033,-0.12,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":663,"transactions":9,"vwap":829},"2026-05-08",26.956,0.586,2.22,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-07",26.56,26.37,-0.359,-1.34,2500,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":663,"transactions":9,"vwap":841},"2026-05-06",26.729,0.844,3.26,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":721,"transactions":9,"vwap":847},"2026-05-05",25.94,25.885,0.651,2.58,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":663,"transactions":9,"vwap":852},"2026-05-04",25.234,-0.256,-1,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":690,"percent_change":691,"volume":816,"transactions":9,"vwap":857},"2026-05-01",25.49,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":663,"transactions":9,"vwap":860},"2026-04-30",25.506,0.608,2.44,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":604,"transactions":9,"vwap":865},"2026-04-29",24.898,-0.142,-0.57,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":741,"percent_change":871,"volume":604,"transactions":9,"vwap":870},"2026-04-28",25.040001,-1.18,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":691,"volume":623,"transactions":9,"vwap":874},"2026-04-27",25.34,-0.015,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":604,"transactions":9,"vwap":878},"2026-04-24",25.355,0.362,1.45,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":604,"transactions":9,"vwap":883},"2026-04-23",24.993,-0.315,-1.24,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":489,"volume":604,"transactions":9,"vwap":888},"2026-04-22",25.308,0.113,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":604,"transactions":9,"vwap":892},"2026-04-21",25.195,-0.476,-1.85,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":604,"transactions":9,"vwap":897},"2026-04-20",25.671,-0.117,-0.45,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":604,"transactions":9,"vwap":902},"2026-04-17",25.788,0.274,1.07,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":604,"transactions":9,"vwap":907},"2026-04-16",25.514,0.037,0.15,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":604,"transactions":9,"vwap":912},"2026-04-15",25.477,0.024,0.09,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":816,"transactions":9,"vwap":917},"2026-04-14",25.453,0.306,1.22,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":604,"transactions":9,"vwap":922},"2026-04-13",25.147,0.422,1.71,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":423,"percent_change":447,"volume":604,"transactions":9,"vwap":927},"2026-04-10",24.725,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":171,"transactions":9,"vwap":931},"2026-04-09",24.66,24.625,-0.035,-0.14,{"date":935,"open":930,"high":930,"low":930,"close":930,"change":936,"percent_change":937,"volume":604,"transactions":9,"vwap":930},"2026-04-08",1.013,4.28,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":604,"transactions":9,"vwap":940},"2026-04-07",23.647,-0.143,-0.6,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":603,"volume":604,"transactions":9,"vwap":945},"2026-04-06",23.79,0.189,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-02",23.63,23.601,-0.126,-0.53,3800,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":604,"transactions":9,"vwap":956},"2026-04-01",23.727,0.345,1.48,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":603,"percent_change":962,"volume":604,"transactions":9,"vwap":961},"2026-03-31",23.382,3.54,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":604,"transactions":9,"vwap":965},"2026-03-30",22.582,-0.024,-0.11,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":604,"transactions":9,"vwap":970},"2026-03-27",22.606,-0.248,-1.09,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":604,"transactions":9,"vwap":975},"2026-03-26",22.854,-0.528,-2.26,{"date":979,"open":961,"high":961,"low":961,"close":961,"change":980,"percent_change":778,"volume":604,"transactions":9,"vwap":961},"2026-03-25",0.322,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":854,"volume":604,"transactions":9,"vwap":983},"2026-03-24",23.059999,-0.234,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":604,"transactions":9,"vwap":987},"2026-03-23",23.294,0.633,2.79,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":604,"transactions":9,"vwap":992},"2026-03-20",22.661,-0.759,-3.24,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":109,"volume":816,"transactions":9,"vwap":997},"2026-03-19",23.42,-0.003,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":604,"transactions":9,"vwap":1001},"2026-03-18",23.423,-0.33,-1.39,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":604,"transactions":9,"vwap":1006},"2026-03-17",23.753,0.124,0.52,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":604,"transactions":9,"vwap":1011},"2026-03-16",23.629,0.489,2.11,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":567,"volume":604,"transactions":9,"vwap":1016},"2026-03-13",23.14,-0.268,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":604,"transactions":9,"vwap":1020},"2026-03-12",23.408,-0.538,-2.25,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":914,"volume":604,"transactions":9,"vwap":1025},"2026-03-11",23.946,0.021,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":324,"volume":604,"transactions":9,"vwap":1029},"2026-03-10",23.925,0.034,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":604,"transactions":9,"vwap":1033},"2026-03-09",23.891,0.283,1.2,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":259,"volume":604,"transactions":9,"vwap":1038},"2026-03-06",23.608,-0.217,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":604,"transactions":9,"vwap":1042},"2026-03-05",23.825,-0.598,-2.45,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":604,"transactions":9,"vwap":1047},"2026-03-04",24.423,0.428,1.78,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":604,"transactions":9,"vwap":1052},"2026-03-03",23.995,-0.892,-3.58,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":567,"volume":604,"transactions":9,"vwap":1057},"2026-03-02",24.887,-0.288,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":352,"volume":604,"transactions":9,"vwap":1061},"2026-02-27",25.175,-0.137,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":604,"transactions":9,"vwap":1065},"2026-02-26",25.312,-0.244,-0.95,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":603,"volume":604,"transactions":9,"vwap":1070},"2026-02-25",25.556,0.203,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":604,"transactions":9,"vwap":1074},"2026-02-24",25.353,0.241,0.96,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":742,"volume":604,"transactions":9,"vwap":1079},"2026-02-23",25.112,-0.267,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":904,"volume":663,"transactions":9,"vwap":1083},"2026-02-20",25.379,0.269,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":663,"transactions":9,"vwap":1087},"2026-02-19",25.11,-0.055,-0.22,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":589,"volume":663,"transactions":9,"vwap":1092},"2026-02-18",25.165,0.205,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":725,"volume":604,"transactions":9,"vwap":1096},"2026-02-17",24.96,0.041,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":909,"percent_change":662,"volume":604,"transactions":9,"vwap":1100},"2026-02-13",24.919,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":604,"transactions":9,"vwap":1103},"2026-02-12",24.769,-0.451,-1.79,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":144,"volume":604,"transactions":9,"vwap":1108},"2026-02-11",25.22,0.095,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":826,"volume":604,"transactions":9,"vwap":1112},"2026-02-10",25.125,-0.031,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":645,"volume":663,"transactions":9,"vwap":1116},"2026-02-09",25.156,0.339,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":604,"transactions":9,"vwap":1120},"2026-02-06",24.817,0.662,2.74,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":604,"transactions":9,"vwap":1125},"2026-02-05",24.155,-0.286,-1.17,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":560,"volume":663,"transactions":9,"vwap":1130},"2026-02-04",24.441,-0.203,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":663,"transactions":9,"vwap":1134},"2026-02-03",24.644,-0.076,-0.31,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":663,"transactions":9,"vwap":1139},"2026-02-02",24.72,0.134,0.55,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":663,"transactions":9,"vwap":1144},"2026-01-30",24.586,-0.377,-1.51,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":324,"volume":663,"transactions":9,"vwap":1149},"2026-01-29",24.963,0.035,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":652,"transactions":9,"vwap":1154},"2026-01-28",24.89,24.928,-0.194,-0.77,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":663,"transactions":9,"vwap":1159},"2026-01-27",25.122,0.42,1.7,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":738,"volume":604,"transactions":9,"vwap":1164},"2026-01-26",24.702,0.007,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":331,"volume":604,"transactions":9,"vwap":1168},"2026-01-23",24.695,0.281,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":119,"volume":663,"transactions":9,"vwap":1172},"2026-01-22",24.414,0.062,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":604,"transactions":9,"vwap":1176},"2026-01-21",24.352,0.439,1.84,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":663,"transactions":9,"vwap":1181},"2026-01-20",23.913,-0.374,-1.54,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1173,"percent_change":1187,"volume":604,"transactions":9,"vwap":1186},"2026-01-16",24.287,0.26,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":604,"transactions":9,"vwap":1190},"2026-01-15",24.225,0.051,0.21,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":663,"transactions":9,"vwap":1195},"2026-01-14",24.174,0.104,0.43,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":211,"volume":663,"transactions":9,"vwap":1200},"2026-01-13",24.07,-0.043,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":725,"percent_change":1205,"volume":663,"transactions":9,"vwap":1204},"2026-01-12",24.113,0.67,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":604,"transactions":9,"vwap":1208},"2026-01-09",23.953,0.118,0.5,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":663,"transactions":9,"vwap":1213},"2026-01-08",23.835,-0.037,-0.15,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":691,"volume":663,"transactions":9,"vwap":1218},"2026-01-07",23.872,-0.014,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":156,"volume":663,"transactions":9,"vwap":1222},"2026-01-06",23.886,0.175,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":663,"transactions":9,"vwap":1226},"2026-01-05",23.711,0.433,1.86,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":663,"transactions":9,"vwap":1231},"2026-01-02",23.278,0.486,2.13,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":663,"transactions":9,"vwap":1236},"2025-12-31",22.792,-0.087,-0.38,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":604,"transactions":9,"vwap":1241},"2025-12-30",22.879,0.089,0.39,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":663,"transactions":9,"vwap":1246},"2025-12-29",22.79,-0.1,-0.44,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":473,"volume":604,"transactions":9,"vwap":1251},"2025-12-26",22.89,0.129,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":725,"volume":663,"transactions":9,"vwap":1255},"2025-12-24",22.761,0.036,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":662,"volume":663,"transactions":9,"vwap":1259},"2025-12-23",22.725,0.138,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":663,"transactions":9,"vwap":1263},"2025-12-22",22.587,0.122,0.54,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":678,"percent_change":1269,"volume":604,"transactions":9,"vwap":1268},"2025-12-19",22.465,0.13,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":114,"volume":663,"transactions":9,"vwap":1272},"2025-12-18",22.436,0.251,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":663,"transactions":9,"vwap":1276},"2025-12-17",22.185,-0.154,-0.69,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":951,"percent_change":1282,"volume":663,"transactions":9,"vwap":1281},"2025-12-16",22.339,-0.56,{"date":1284,"open":1268,"high":1268,"low":1268,"close":1268,"change":1285,"percent_change":796,"volume":663,"transactions":9,"vwap":1268},"2025-12-15",0.04,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":663,"transactions":9,"vwap":1288},"2025-12-12",22.425,-0.221,-0.98,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":663,"transactions":9,"vwap":1293},"2025-12-11",22.646,0.066,0.29,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":684,"volume":663,"transactions":9,"vwap":1298},"2025-12-10",22.58,0.279,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":875,"percent_change":316,"volume":663,"transactions":9,"vwap":1302},"2025-12-09",22.301,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":914,"volume":663,"transactions":9,"vwap":1305},"2025-12-08",22.316,0.019,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":366,"volume":663,"transactions":9,"vwap":1309},"2025-12-05",22.297,0.005,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":211,"volume":663,"transactions":9,"vwap":1313},"2025-12-04",22.292,-0.041,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":156,"volume":663,"transactions":9,"vwap":1317},"2025-12-03",22.333,0.164,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":603,"volume":663,"transactions":9,"vwap":1321},"2025-12-02",22.169,0.176,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":212,"volume":604,"transactions":9,"vwap":1325},"2025-12-01",21.993,-0.139,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":129,"volume":604,"transactions":9,"vwap":1329},"2025-11-28",22.132,0.171,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":604,"transactions":9,"vwap":1333},"2025-11-26",21.961,0.289,1.33,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":604,"transactions":9,"vwap":1338},"2025-11-25",21.672,0.238,1.11,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":738,"volume":663,"transactions":9,"vwap":1343},"2025-11-24",21.434,0.006,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":663,"transactions":9,"vwap":1347},"2025-11-21",21.428,0.151,0.71,{"date":1351,"open":23,"high":23,"low":23,"close":23,"change":1352,"percent_change":1353,"volume":604,"transactions":9,"vwap":23},"2025-11-20",-0.313,-1.45,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":228,"percent_change":1357,"volume":663,"transactions":9,"vwap":1356},"2025-11-19",21.59,-0.42,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":663,"transactions":9,"vwap":1360},"2025-11-18",21.68,-0.185,-0.85,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":42,"transactions":9,"vwap":1365},"2025-11-17",21.865,-0.273,-1.23,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1088,"percent_change":1371,"volume":663,"transactions":9,"vwap":1370},"2025-11-14",22.138,-0.25,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":604,"transactions":9,"vwap":1374},"2025-11-13",22.193,-0.247,-1.1,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":663,"transactions":9,"vwap":1379},"2025-11-12",22.44,-0.029,-0.13,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1141,"volume":663,"transactions":9,"vwap":1384},"2025-11-11",22.469,0.123,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1335,"volume":663,"transactions":9,"vwap":1388},"2025-11-10",22.346,0.294,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1007,"percent_change":473,"volume":663,"transactions":9,"vwap":1392},"2025-11-07",22.052,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":259,"volume":663,"transactions":9,"vwap":1395},"2025-11-06",21.928,-0.202,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":149,"volume":604,"transactions":9,"vwap":1399},"2025-11-05",22.13,0.078,{"date":1402,"open":1392,"high":1392,"low":1392,"close":1392,"change":1403,"percent_change":1404,"volume":663,"transactions":9,"vwap":1392},"2025-11-04",-0.35,-1.56,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":690,"percent_change":316,"volume":604,"transactions":9,"vwap":1407},"2025-11-03",22.402,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":797,"volume":663,"transactions":9,"vwap":1410},"2025-10-31",22.418,0.153,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":663,"transactions":9,"vwap":1414},"2025-10-30",22.265,-0.091,-0.41,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":667,"percent_change":1420,"volume":604,"transactions":9,"vwap":1419},"2025-10-29",22.356,-0.26,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":604,"transactions":9,"vwap":1423},"2025-10-28",22.415,-0.052,-0.23,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1197,"volume":604,"transactions":9,"vwap":1428},"2025-10-27",22.467,0.096,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":663,"transactions":9,"vwap":1432},"2025-10-24",22.371,0.076,0.34,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1260,"percent_change":1438,"volume":663,"transactions":9,"vwap":1437},"2025-10-23",22.295,0.62,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":933,"volume":663,"transactions":9,"vwap":1441},"2025-10-22",22.157,-0.032,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1403,"volume":663,"transactions":9,"vwap":1445},"2025-10-21",22.189,-0.078,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":604,"transactions":9,"vwap":1449},"2025-10-20",22.267,0.192,0.87,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1344,"percent_change":738,"volume":663,"transactions":9,"vwap":1454},"2025-10-17",22.075001,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1197,"volume":663,"transactions":9,"vwap":1457},"2025-10-16",22.069,0.094,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1264,"percent_change":1462,"volume":604,"transactions":9,"vwap":1461},"2025-10-15",21.975,0.56,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1247,"volume":604,"transactions":9,"vwap":1465},"2025-10-14",21.853,-0.021,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1178,"volume":604,"transactions":9,"vwap":1469},"2025-10-13",21.874,0.396,{"date":1472,"open":1473,"high":1356,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-10-10",21.56,21.478,-0.628,-2.84,4500,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":604,"transactions":9,"vwap":1481},"2025-10-09",22.17,22.106,-0.199,-0.89,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":423,"percent_change":489,"volume":663,"transactions":9,"vwap":1486},"2025-10-08",22.305,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":567,"volume":663,"transactions":9,"vwap":1489},"2025-10-07",22.205,-0.255,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1173,"percent_change":408,"volume":604,"transactions":9,"vwap":1494},"2025-10-06",22.45,22.46,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1349,"volume":604,"transactions":9,"vwap":1497},"2025-10-03",22.398,0.159,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":204,"percent_change":1265,"volume":663,"transactions":9,"vwap":1501},"2025-10-02",22.239,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":604,"transactions":9,"vwap":1505},"2025-10-01",22.040001,22.119,0.182,0.83,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1007,"percent_change":473,"volume":604,"transactions":9,"vwap":1511},"2025-09-30",21.86,21.937,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":889,"percent_change":1008,"volume":663,"transactions":9,"vwap":1514},"2025-09-29",21.813,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1173,"percent_change":1295,"volume":663,"transactions":9,"vwap":1517},"2025-09-26",21.7,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":283,"volume":604,"transactions":9,"vwap":1521},"2025-09-25",21.63,21.638,-0.111,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":604,"transactions":9,"vwap":1526},"2025-09-24",21.91,21.749,-0.171,-0.78,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1314,"percent_change":373,"volume":816,"transactions":9,"vwap":1532},"2025-09-23",22.08,21.92,{"date":1534,"open":1333,"high":1333,"low":1333,"close":1333,"change":1535,"percent_change":1536,"volume":604,"transactions":9,"vwap":1333},"2025-09-22",0.201,0.92,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":623,"transactions":9,"vwap":1540},"2025-09-19",21.79,21.76,-0.156,-0.71,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":663,"transactions":9,"vwap":1545},"2025-09-18",21.916,0.102,0.47,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1425,"volume":623,"transactions":9,"vwap":1552},"2025-09-17",21.84,21.95,21.814,-0.051,{"date":1555,"open":1365,"high":1365,"low":1365,"close":1365,"change":204,"percent_change":1141,"volume":663,"transactions":9,"vwap":1365},"2025-09-16",{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":35,"volume":604,"transactions":9,"vwap":1558},"2025-09-15",21.745,0.157,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1403,"volume":604,"transactions":9,"vwap":1562},"2025-09-12",21.588,-0.075,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":604,"transactions":9,"vwap":1566},"2025-09-11",21.663,0.265,1.24,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":663,"transactions":9,"vwap":1571},"2025-09-10",21.398,0.017,0.08,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":825,"percent_change":1215,"volume":604,"transactions":9,"vwap":1576},"2025-09-09",21.381,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":609,"volume":604,"transactions":9,"vwap":1579},"2025-09-08",21.414,0.186,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1223,"percent_change":1507,"volume":663,"transactions":9,"vwap":1583},"2025-09-05",21.228,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1030,"percent_change":725,"volume":663,"transactions":9,"vwap":1586},"2025-09-04",21.052999,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1546,"percent_change":49,"volume":663,"transactions":9,"vwap":1589},"2025-09-03",21.018999,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":604,"transactions":9,"vwap":1592},"2025-09-02",20.917,-0.209,-0.99,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":790,"volume":604,"transactions":9,"vwap":1597},"2025-08-29",21.126,-0.16,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":408,"volume":604,"transactions":9,"vwap":1601},"2025-08-28",21.286,0.059,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":663,"transactions":9,"vwap":1605},"2025-08-27",21.227,-0.068,-0.32,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":663,"transactions":9,"vwap":1610},"2025-08-26",21.295,0.01,0.05,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":604,"transactions":9,"vwap":1615},"2025-08-25",21.285,-0.162,-0.76,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":663,"transactions":9,"vwap":1620},"2025-08-22",21.447,0.315,1.49,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":211,"volume":663,"transactions":9,"vwap":1625},"2025-08-21",21.132,-0.038,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1310,"percent_change":366,"volume":663,"transactions":9,"vwap":1629},"2025-08-20",21.17,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":604,"transactions":9,"vwap":1632},"2025-08-19",21.165,-0.155,-0.73,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":774,"percent_change":119,"volume":604,"transactions":9,"vwap":1637},"2025-08-18",21.32,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1269,"volume":663,"transactions":9,"vwap":1640},"2025-08-15",21.267,0.028,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1371,"volume":663,"transactions":9,"vwap":1644},"2025-08-14",21.239,-0.054,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":124,"volume":604,"transactions":9,"vwap":1648},"2025-08-13",21.293,0.085,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":604,"transactions":9,"vwap":1652},"2025-08-12",21.208,0.296,1.42,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1248,"volume":663,"transactions":9,"vwap":1657},"2025-08-11",20.912,-0.093,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1187,"volume":663,"transactions":9,"vwap":1661},"2025-08-08",21.0049992,0.054,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":663,"transactions":9,"vwap":1665},"2025-08-07",20.951,0.142,0.68,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1294,"percent_change":139,"volume":604,"transactions":9,"vwap":1670},"2025-08-06",20.809,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1344,"percent_change":738,"volume":663,"transactions":9,"vwap":1673},"2025-08-05",20.743,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1535,"percent_change":761,"volume":663,"transactions":9,"vwap":1676},"2025-08-04",20.737,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":933,"percent_change":1680,"volume":604,"transactions":9,"vwap":1679},"2025-08-01",20.536,-0.68,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":663,"transactions":9,"vwap":1683},"2025-07-31",20.676,-0.169,-0.81,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":789,"percent_change":1689,"volume":604,"transactions":9,"vwap":1688},"2025-07-30",20.845,-0.93,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":760,"volume":663,"transactions":9,"vwap":1692},"2025-07-29",21.040001,0.057,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":290,"volume":604,"transactions":9,"vwap":1696},"2025-07-28",20.983,-0.298,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1113,"percent_change":1215,"volume":1703,"transactions":9,"vwap":1702},"2025-07-25",21.21,21.31,21.281,3000,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":346,"volume":806,"transactions":9,"vwap":1707},"2025-07-24",21.38,21.312,-0.084,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":627,"volume":663,"transactions":9,"vwap":1711},"2025-07-23",21.396,0.384,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":124,"volume":663,"transactions":9,"vwap":1715},"2025-07-22",21.011999,0.084,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1546,"percent_change":49,"volume":663,"transactions":9,"vwap":1719},"2025-07-21",20.928,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1314,"percent_change":1723,"volume":663,"transactions":9,"vwap":1722},"2025-07-18",20.826,-0.2,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1260,"percent_change":1205,"volume":663,"transactions":9,"vwap":1726},"2025-07-17",20.867,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":604,"transactions":9,"vwap":1729},"2025-07-16",20.729,0.045,0.22,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":352,"volume":604,"transactions":9,"vwap":1734},"2025-07-15",20.684,-0.113,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":663,"transactions":9,"vwap":1738},"2025-07-14",20.797,-0.006,-0.03,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":663,"transactions":9,"vwap":1743},"2025-07-11",20.803,-0.176,-0.84,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":604,"transactions":9,"vwap":1748},"2025-07-10",20.979,0.014,0.07,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":393,"volume":604,"transactions":9,"vwap":1753},"2025-07-09",20.965,0.145,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1731,"percent_change":904,"volume":604,"transactions":9,"vwap":1757},"2025-07-08",20.82,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":853,"percent_change":1367,"volume":604,"transactions":9,"vwap":1760},"2025-07-07",20.6,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":720,"volume":604,"transactions":9,"vwap":1763},"2025-07-03",20.856,0.063,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":662,"volume":604,"transactions":9,"vwap":1767},"2025-07-02",20.793,0.126,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":741,"volume":604,"transactions":9,"vwap":1771},"2025-07-01",20.667,-0.062,{"date":1774,"open":1729,"high":1729,"low":1729,"close":1729,"change":1764,"percent_change":720,"volume":604,"transactions":9,"vwap":1729},"2025-06-30",{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1141,"volume":604,"transactions":9,"vwap":1777},"2025-06-27",20.666,0.114,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":663,"transactions":9,"vwap":1781},"2025-06-26",20.552,0.258,1.27,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":274,"volume":663,"transactions":9,"vwap":1786},"2025-06-25",20.294,-0.009,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1273,"percent_change":684,"volume":663,"transactions":9,"vwap":1790},"2025-06-24",20.303,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":220,"volume":604,"transactions":9,"vwap":1794},"2025-06-23",19.93,20.052,0.128,{"date":1797,"open":174,"high":174,"low":174,"close":174,"change":1277,"percent_change":1156,"volume":663,"transactions":9,"vwap":174},"2025-06-20",{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1434,"volume":663,"transactions":9,"vwap":1800},"2025-06-18",20.077999,0.068,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":663,"transactions":9,"vwap":1804},"2025-06-17",20.01,-0.262,-1.29,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1340,"volume":604,"transactions":9,"vwap":1809},"2025-06-16",20.272,0.222,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1136,"percent_change":1814,"volume":604,"transactions":9,"vwap":1813},"2025-06-13",20.049999,-1.52,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":663,"transactions":9,"vwap":1817},"2025-06-12",20.36,0.131,0.65,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1150,"percent_change":1823,"volume":663,"transactions":9,"vwap":1822},"2025-06-11",20.229,0.17,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1611,"volume":604,"transactions":9,"vwap":1826},"2025-06-10",20.194,0.002,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1187,"volume":663,"transactions":9,"vwap":1830},"2025-06-09",20.192,0.052,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1008,"volume":1836,"transactions":9,"vwap":1834},"2025-06-06",20.14,0.105,5000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-06-05",20.091,20.101,20.035,-2679.965,-99.26,249000,{"date":1846,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-07-14",{"date":1848,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-07-13",{"date":1850,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-07-12",{"date":1852,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-07-09",{"date":1854,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-07-08",{"date":1856,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-07-07",{"date":1858,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-07-06",{"date":1860,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-07-02",{"date":1862,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-07-01",{"date":1864,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-30",{"date":1866,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-29",{"date":1868,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-21",{"date":1870,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-18",{"date":1872,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-17",{"date":1874,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-16",{"date":1876,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-15",{"date":1878,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-14",{"date":1880,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-11",{"date":1882,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-10",{"date":1884,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-09",{"date":1886,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-08",{"date":1888,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-07",{"date":1890,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-04",{"date":1892,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-03",{"date":1894,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-02",{"date":1896,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-06-01",{"date":1898,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-05-28",{"date":1900,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-05-27",{"date":1902,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-05-26",{"date":1904,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173},"2021-05-25",{"date":178,"open":173,"high":173,"low":173,"close":173,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":173}]