[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAPS":3,"homepage-market-summary":27,"stock-historical-HAPS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HAPS","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 Human Capital Factor US Small Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4852,0.17801,"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},36.9117,36.6907,0.221,0.6,59.6584,38.8557,29.424,151.2959255,79.4,871,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},25.091999,138,50323.981375,47.11,"2025-04-22",[179,182,188,196,204,212,220,229,237,244,252,261,268,276,285,292,300,307,315,322,328,334,341,349,356,364,371,378,385,392,399,405,411,419,426,433,439,447,454,461,468,475,481,488,495,502,509,515,521,528,534,541,547,553,560,566,572,578,585,592,598,603,610,614,619,623,627,632,639,644,649,654,659,664,669,674,678,682,687,692,697,702,706,710,715,720,725,729,734,739,744,749,754,757,762,767,772,777,781,786,791,796,800,804,809,814,819,823,828,833,837,842,847,852,855,859,864,869,874,879,883,890,895,900,907,913,918,922,926,931,936,941,945,950,954,958,963,968,973,976,980,985,990,996,1001,1007,1012,1018,1022,1027,1031,1037,1041,1045,1051,1055,1060,1065,1069,1074,1077,1082,1087,1091,1097,1104,1110,1115,1119,1124,1129,1134,1138,1143,1147,1152,1157,1162,1167,1171,1175,1179,1183,1187,1191,1194,1198,1202,1207,1212,1217,1221,1226,1230,1237,1240,1245,1249,1253,1260,1264,1269,1273,1278,1285,1290,1295,1300,1305,1308,1311,1315,1319,1324,1329,1335,1340,1344,1349,1353,1358,1362,1367,1370,1374,1379,1383,1387,1392,1396,1401,1405,1409,1414,1417,1422,1426,1430,1433,1437,1442,1446,1451,1455,1459,1464,1469,1472,1478,1485,1490,1495,1498,1501,1504,1507,1512,1517,1521,1525,1529,1534,1540,1544,1548,1553,1557,1561,1565,1569,1573,1577,1580,1584,1589,1594,1597,1601,1604,1609,1615,1618,1623,1627,1633,1637,1643,1648,1653,1657,1661,1665,1670,1674,1679,1683,1688,1692,1696,1702,1707,1712,1717,1720,1724,1728,1733,1736,1741,1745,1749,1753,1759,1763,1768,1774,1779,1783,1787,1791,1795,1799,1803,1809,1813,1818,1822,1827,1833,1837,1842,1846,1851,1856,1861,1865,1870,1874,1878,1882,1886,1891,1894,1898,1903,1907,1911,1916,1919,1924,1927,1933,1937,1942,1946,1951,1956,1961,1965,1969,1973,1977,1980,1984,1988],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},15,36.9441,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":144,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.1391,15.6854,17,36.5599,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",36.5516,-0.0491,-0.13,21.6584,18,36.6046,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":186,"vwap":203},"2026-09-29",36.59,36.6007,-0.0977,-0.27,116.6584,36.5894,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",36.6984,-0.2642,-0.71,31.6584,20,36.7251,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",36.9626,0.0261,0.07,23.6584,16,36.9132,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",36.8,36.9365,0.1308,0.36,132.6585,24,36.8221,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",36.8057,-0.4369,-1.17,50.6584,22,36.8425,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":210,"vwap":243},"2026-09-22",37.2426,0.0848,0.23,17.6584,37.2872,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":194,"vwap":251},"2026-09-21",37.15,37.1578,0.055,0.15,135.325067,37.1884,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":227,"vwap":260},"2026-09-18",37.03,37.1028,37.01,-0.2322,-0.62,651.6584,37.0272,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":186,"vwap":267},"2026-09-17",37.335,0.2531,0.68,16.6584,37.3779,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-16",37.0819,-0.1977,-0.53,18.6584,19,37.2078,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",37.24,37.2796,-0.115,-0.31,709.6584,21,37.2472,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":186,"vwap":291},"2026-09-14",37.3946,-0.0221,-0.06,29.6584,37.443,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",37.4167,0.1958,0.53,13.6584,14,37.4101,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":218,"vwap":306},"2026-09-10",37.2209,-0.214,-0.57,15.6584,37.2171,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":186,"vwap":314},"2026-09-09",37.602,37.4349,-0.4016,-1.06,214.6584,37.5965,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":180,"vwap":321},"2026-09-08",37.8365,-0.4579,-1.2,14.6584,37.8864,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":297,"transactions":298,"vwap":327},"2026-09-04",38.2944,0.0093,0.02,38.1557,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":305,"transactions":180,"vwap":333},"2026-09-03",38.2851,-0.1226,-0.32,38.2936,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":194,"vwap":340},"2026-09-02",38.4077,0.5243,1.38,68.0004,38.2257,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":186,"vwap":348},"2026-09-01",37.88,37.8834,-0.4675,-1.22,314.6584,37.8861,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":274,"vwap":355},"2026-08-31",38.3509,-0.1806,-0.47,36.6584,38.343,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-28",38.5315,-0.3242,-0.83,12.6584,13,38.7012,{"date":365,"open":22,"high":22,"low":22,"close":22,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-27",0.2685,0.7,8.6584,11,38.769,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":186,"vwap":377},"2026-08-26",38.5872,-0.0146,-0.04,103.574857,38.4949,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":180,"vwap":384},"2026-08-25",38.6018,0.1684,0.44,14.0584,38.4926,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":186,"vwap":391},"2026-08-24",38.4334,-0.2523,-0.65,21.6987,38.4785,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":283,"vwap":398},"2026-08-21",38.6857,0.3382,0.88,36.7791,38.5673,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":297,"transactions":362,"vwap":404},"2026-08-20",38.3475,-0.3547,-0.92,38.3953,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":305,"transactions":218,"vwap":410},"2026-08-19",38.7022,0.3739,0.98,38.727,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":362,"vwap":418},"2026-08-18",38.42,38.3283,-0.298,-0.77,208.6584,38.4179,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":272,"volume":423,"transactions":424,"vwap":425},"2026-08-17",38.6263,-0.2055,24.6584,30,38.6392,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":194,"vwap":432},"2026-08-14",38.8318,0.0199,0.05,68.6584,38.6265,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":320,"transactions":180,"vwap":438},"2026-08-13",38.8119,0.2519,0.65,38.6621,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":283,"vwap":446},"2026-08-12",38.3,38.56,0.2353,0.61,821.3982,38.4359,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":362,"vwap":453},"2026-08-11",38.3247,0.0034,0.01,49.372162,38.4383,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":283,"vwap":460},"2026-08-10",38.3213,-0.0716,-0.19,22.4242,38.3643,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":218,"vwap":467},"2026-08-07",38.3929,0.4152,1.09,82.2644,38.4086,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":362,"vwap":474},"2026-08-06",37.9777,-0.3271,-0.85,12,37.8361,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":258,"volume":479,"transactions":186,"vwap":480},"2026-08-05",38.3048,-0.2409,22.3982,38.3326,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":186,"vwap":487},"2026-08-04",38.5457,0.5278,1.39,42.5072,38.4406,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":194,"vwap":494},"2026-08-03",38.0179,0.7311,1.96,27.3572,37.8464,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":180,"vwap":501},"2026-07-31",37.2868,-0.1065,-0.28,15.3982,37.2421,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":298,"vwap":508},"2026-07-30",37.3933,0.1041,0.28,13.3982,37.3486,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":500,"transactions":180,"vwap":514},"2026-07-29",37.2892,-0.3303,-0.88,37.4345,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":507,"transactions":298,"vwap":520},"2026-07-28",37.6195,0.2347,0.63,37.5334,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":218,"vwap":527},"2026-07-27",37.3848,0.3116,0.84,16.769389,37.4343,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":20,"volume":532,"transactions":362,"vwap":533},"2026-07-24",37.0732,0.2217,12.3982,37.0441,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":194,"vwap":540},"2026-07-23",36.8515,-0.2732,-0.74,24.3982,36.8508,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":532,"transactions":362,"vwap":546},"2026-07-22",37.1247,-0.3234,-0.86,37.2878,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":124,"volume":551,"transactions":180,"vwap":552},"2026-07-21",37.4481,0.148,14.3982,37.3637,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":312,"volume":558,"transactions":186,"vwap":559},"2026-07-20",37.35,37.3001,-0.3978,244.3982,37.3991,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":304,"volume":564,"transactions":218,"vwap":565},"2026-07-17",37.6979,-0.2176,16.3982,37.683,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":564,"transactions":218,"vwap":571},"2026-07-16",37.9155,0.2722,0.72,37.886,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":507,"transactions":298,"vwap":577},"2026-07-15",37.6433,0.1578,0.42,37.5758,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":218,"vwap":584},"2026-07-14",37.4855,0.0805,0.22,18.3982,37.5146,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":180,"vwap":591},"2026-07-13",37.405,-0.02,-0.05,15.0982,37.4111,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-10",37.425,-0.053,-0.14,100,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":597,"transactions":9,"vwap":600},"2026-07-09",37.478,0.321,0.86,{"date":604,"open":605,"high":278,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-08",37.060001,37.157,-0.542,-1.44,400,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":589,"volume":597,"transactions":9,"vwap":612},"2026-07-07",37.699,-0.017,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":597,"transactions":9,"vwap":616},"2026-07-06",37.716,0.211,0.56,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":281,"volume":597,"transactions":9,"vwap":621},"2026-07-02",37.505,-0.116,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":582,"volume":597,"transactions":9,"vwap":625},"2026-07-01",37.621,0.084,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":597,"transactions":9,"vwap":629},"2026-06-30",37.537,0.301,0.81,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-06-29",37.17,37.236,-0.108,-0.29,200,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":597,"transactions":9,"vwap":641},"2026-06-26",37.344,0.605,1.65,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":597,"transactions":9,"vwap":646},"2026-06-25",36.739,0.34,0.93,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":597,"transactions":9,"vwap":651},"2026-06-24",36.399,0.371,1.03,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":597,"transactions":9,"vwap":656},"2026-06-23",36.028,0.048,0.13,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":597,"transactions":9,"vwap":661},"2026-06-22",35.98,0.12,0.33,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":338,"volume":609,"transactions":9,"vwap":667},"2026-06-18",35.64,35.86,0.487,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":597,"transactions":9,"vwap":671},"2026-06-17",35.373,-0.365,-1.02,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":595,"percent_change":677,"volume":597,"transactions":9,"vwap":676},"2026-06-16",35.738,-0.15,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":636,"percent_change":681,"volume":597,"transactions":9,"vwap":680},"2026-06-15",35.791,-0.3,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":597,"transactions":9,"vwap":684},"2026-06-12",35.899,0.304,0.85,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":597,"transactions":9,"vwap":689},"2026-06-11",35.595,0.691,1.98,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":597,"transactions":9,"vwap":694},"2026-06-10",34.904,-0.149,-0.43,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":597,"transactions":9,"vwap":699},"2026-06-09",35.053001,0.284,0.82,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":576,"volume":597,"transactions":9,"vwap":704},"2026-06-08",34.769,0.147,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":608,"volume":597,"transactions":9,"vwap":708},"2026-06-05",34.622,-0.506,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":597,"transactions":9,"vwap":712},"2026-06-04",35.128,0.538,1.56,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":597,"transactions":9,"vwap":717},"2026-06-03",34.59,-0.416,-1.19,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":597,"transactions":9,"vwap":722},"2026-06-02",35.0060005,-0.036,-0.1,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":241,"volume":597,"transactions":9,"vwap":727},"2026-06-01",35.042,0.079,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":597,"transactions":9,"vwap":731},"2026-05-29",34.963,-0.027,-0.08,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":597,"transactions":9,"vwap":736},"2026-05-28",34.99,0.164,0.47,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":724,"volume":609,"transactions":9,"vwap":742},"2026-05-27",34.86,34.826,-0.035,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":597,"transactions":9,"vwap":746},"2026-05-26",34.861,0.341,0.99,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":597,"transactions":9,"vwap":751},"2026-05-22",34.52,0.257,0.75,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":728,"percent_change":241,"volume":638,"transactions":9,"vwap":756},"2026-05-21",34.263,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":597,"transactions":9,"vwap":759},"2026-05-20",34.184,0.705,2.11,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":597,"transactions":9,"vwap":764},"2026-05-19",33.479,-0.424,-1.25,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":597,"transactions":9,"vwap":769},"2026-05-18",33.903,0.255,0.76,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":597,"transactions":9,"vwap":774},"2026-05-15",33.648,-0.489,-1.43,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":139,"volume":597,"transactions":9,"vwap":779},"2026-05-14",34.137,0.109,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":597,"transactions":9,"vwap":783},"2026-05-13",34.028,-0.22,-0.64,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":597,"transactions":9,"vwap":788},"2026-05-12",34.248,-0.344,-0.99,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":597,"transactions":9,"vwap":793},"2026-05-11",34.592,-0.333,-0.95,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":296,"volume":597,"transactions":9,"vwap":798},"2026-05-08",34.925,0.185,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":673,"volume":597,"transactions":9,"vwap":802},"2026-05-07",34.74,-0.357,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":597,"transactions":9,"vwap":806},"2026-05-06",35.097,0.232,0.67,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":597,"transactions":9,"vwap":811},"2026-05-05",34.865,0.45,1.31,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":597,"transactions":9,"vwap":816},"2026-05-04",34.415,-0.152,-0.44,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":225,"volume":597,"transactions":9,"vwap":821},"2026-05-01",34.567,0.124,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":597,"transactions":9,"vwap":825},"2026-04-30",34.443,0.396,1.16,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":597,"transactions":9,"vwap":830},"2026-04-29",34.047001,-0.256,-0.75,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":451,"volume":597,"transactions":9,"vwap":835},"2026-04-28",34.303,0.004,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":597,"transactions":9,"vwap":839},"2026-04-27",34.299,0.198,0.58,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":714,"volume":597,"transactions":9,"vwap":845},"2026-04-24",33.83,34.101,0.525,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":597,"transactions":9,"vwap":849},"2026-04-23",33.576,-0.305,-0.9,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":636,"percent_change":332,"volume":597,"transactions":9,"vwap":854},"2026-04-22",33.881,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":360,"volume":597,"transactions":9,"vwap":857},"2026-04-21",33.989,-0.284,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":597,"transactions":9,"vwap":861},"2026-04-20",34.273,0.03,0.09,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":597,"transactions":9,"vwap":866},"2026-04-17",34.243,0.734,2.19,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":597,"transactions":9,"vwap":871},"2026-04-16",33.509,0.125,0.37,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":597,"transactions":9,"vwap":876},"2026-04-15",33.384,0.172,0.52,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":63,"volume":597,"transactions":9,"vwap":881},"2026-04-14",33.212,0.296,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-13",32.58,32.916,0.512,1.58,300,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":597,"transactions":9,"vwap":892},"2026-04-10",32.404,-0.197,-0.6,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":597,"transactions":9,"vwap":897},"2026-04-09",32.601,0.191,0.59,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":609,"transactions":9,"vwap":904},"2026-04-08",32.86,33.029999,32.41,0.528,1.66,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":638,"transactions":9,"vwap":910},"2026-04-07",31.96,31.882,0.097,0.31,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":597,"transactions":9,"vwap":915},"2026-04-06",31.785,0.153,0.48,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":602,"volume":597,"transactions":9,"vwap":920},"2026-04-02",31.632,0.27,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":35,"volume":597,"transactions":9,"vwap":924},"2026-04-01",31.362,0.227,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":597,"transactions":9,"vwap":928},"2026-03-31",31.135,0.806,2.66,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":597,"transactions":9,"vwap":933},"2026-03-30",30.329,-0.065,-0.21,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":597,"transactions":9,"vwap":938},"2026-03-27",30.394,-0.651,-2.1,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":458,"percent_change":944,"volume":597,"transactions":9,"vwap":943},"2026-03-26",31.045,-0.61,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":597,"transactions":9,"vwap":947},"2026-03-25",31.235,0.465,1.51,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":935,"volume":597,"transactions":9,"vwap":952},"2026-03-24",30.77,-0.064,{"date":955,"open":952,"high":956,"low":952,"close":956,"change":156,"percent_change":957,"volume":638,"transactions":9,"vwap":956},"2026-03-23",30.834,2.46,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":597,"transactions":9,"vwap":960},"2026-03-20",30.094,-0.563,-1.84,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":597,"transactions":9,"vwap":965},"2026-03-19",30.657,0.155,0.51,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":597,"transactions":9,"vwap":970},"2026-03-18",30.502,-0.484,-1.56,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":921,"percent_change":396,"volume":597,"transactions":9,"vwap":975},"2026-03-17",30.986,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":129,"volume":597,"transactions":9,"vwap":978},"2026-03-16",30.716,0.237,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":597,"transactions":9,"vwap":982},"2026-03-13",30.479,-0.112,-0.37,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":597,"transactions":9,"vwap":987},"2026-03-12",30.591,-0.59,-1.89,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":538,"volume":995,"transactions":9,"vwap":993},"2026-03-11",31.040001,31.181,-0.232,800,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":597,"transactions":9,"vwap":998},"2026-03-10",31.413,-0.308,-0.97,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":597,"transactions":9,"vwap":1004},"2026-03-09",31.24,31.721,0.135,0.43,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":597,"transactions":9,"vwap":1009},"2026-03-06",31.586,-0.558,-1.74,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":597,"transactions":9,"vwap":1015},"2026-03-05",32.060001,32.144,-0.355,-1.09,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1006,"volume":597,"transactions":9,"vwap":1020},"2026-03-04",32.499,0.138,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":597,"transactions":9,"vwap":1024},"2026-03-03",32.361,-0.297,-0.91,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":296,"volume":597,"transactions":9,"vwap":1029},"2026-03-02",32.658,0.173,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":597,"transactions":9,"vwap":1034},"2026-02-27",32.4,32.485,-0.495,-1.5,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":465,"volume":597,"transactions":9,"vwap":1039},"2026-02-26",32.98,0.357,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":799,"percent_change":1044,"volume":597,"transactions":9,"vwap":1043},"2026-02-25",32.623,0.57,{"date":1046,"open":1033,"high":1047,"low":1033,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-02-24",32.438,0.406,1.27,1700,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":832,"percent_change":1054,"volume":597,"transactions":9,"vwap":1053},"2026-02-23",32.032001,-2.29,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":597,"transactions":9,"vwap":1057},"2026-02-20",32.782,0.064,0.2,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":597,"transactions":9,"vwap":1062},"2026-02-19",32.718,-0.076,-0.23,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":20,"volume":597,"transactions":9,"vwap":1067},"2026-02-18",32.794,0.197,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":733,"volume":638,"transactions":9,"vwap":1072},"2026-02-17",32.54,32.597,-0.025,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":979,"percent_change":35,"volume":597,"transactions":9,"vwap":1076},"2026-02-13",32.622,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":597,"transactions":9,"vwap":1079},"2026-02-12",32.385,-0.566,-1.72,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":597,"transactions":9,"vwap":1084},"2026-02-11",32.951,-0.326,-0.98,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":216,"volume":597,"transactions":9,"vwap":1089},"2026-02-10",33.277,0.024,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":638,"transactions":9,"vwap":1094},"2026-02-09",33.25,33.253,-0.055,-0.17,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-02-06",32.92,33.308,0.922,2.85,1900,{"date":1105,"open":1033,"high":1033,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-05",32.386,-0.363,-1.11,500,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":597,"transactions":9,"vwap":1112},"2026-02-04",32.749,0.457,1.42,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":831,"percent_change":1118,"volume":597,"transactions":9,"vwap":1117},"2026-02-03",32.292,-0.79,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":597,"transactions":9,"vwap":1121},"2026-02-02",32.548,0.395,1.23,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":597,"transactions":9,"vwap":1126},"2026-01-30",32.153,-0.222,-0.69,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":119,"volume":638,"transactions":9,"vwap":1132},"2026-01-29",32.25,32.375,0.082,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":851,"volume":597,"transactions":9,"vwap":1136},"2026-01-28",32.293,-0.293,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":597,"transactions":9,"vwap":1140},"2026-01-27",32.586,-0.176,-0.54,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":588,"volume":597,"transactions":9,"vwap":1145},"2026-01-26",32.762,-0.006,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":597,"transactions":9,"vwap":1149},"2026-01-23",32.768,-0.672,-2.01,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":597,"transactions":9,"vwap":1154},"2026-01-22",33.44,0.274,0.83,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":597,"transactions":9,"vwap":1159},"2026-01-21",33.166,0.692,2.13,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":597,"transactions":9,"vwap":1164},"2026-01-20",32.474,-0.422,-1.28,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":545,"volume":597,"transactions":9,"vwap":1169},"2026-01-16",32.896,-0.287,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":63,"volume":597,"transactions":9,"vwap":1173},"2026-01-15",33.183,0.297,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":35,"volume":597,"transactions":9,"vwap":1177},"2026-01-14",32.886,0.238,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1127,"percent_change":1182,"volume":597,"transactions":9,"vwap":1181},"2026-01-13",32.648,-0.68,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":743,"percent_change":1186,"volume":597,"transactions":9,"vwap":1185},"2026-01-12",32.87,-0.11,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":156,"volume":597,"transactions":9,"vwap":1189},"2026-01-09",32.905,0.243,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":826,"percent_change":1123,"volume":597,"transactions":9,"vwap":1193},"2026-01-08",32.662,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":934,"percent_change":1197,"volume":597,"transactions":9,"vwap":1196},"2026-01-07",32.266,-0.2,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":747,"percent_change":1201,"volume":597,"transactions":9,"vwap":1200},"2026-01-06",32.331,1.07,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":597,"transactions":9,"vwap":1204},"2026-01-05",31.99,0.535,1.7,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":597,"transactions":9,"vwap":1209},"2026-01-02",31.455,0.061,0.19,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":597,"transactions":9,"vwap":1214},"2025-12-31",31.394,-0.281,-0.89,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":944,"volume":597,"transactions":9,"vwap":1219},"2025-12-30",31.675,-0.194,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":696,"volume":609,"transactions":9,"vwap":1224},"2025-12-29",31.77,31.869,-0.138,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":784,"volume":597,"transactions":9,"vwap":1228},"2025-12-26",32.007,-0.07,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2025-12-24",31.87,32.077,0.132,0.41,900,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":893,"percent_change":944,"volume":597,"transactions":9,"vwap":1239},"2025-12-23",31.945,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":597,"transactions":9,"vwap":1242},"2025-12-22",32.142,0.252,0.79,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":332,"volume":597,"transactions":9,"vwap":1247},"2025-12-19",31.89,-0.102,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":124,"volume":597,"transactions":9,"vwap":1251},"2025-12-18",31.992,0.128,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2025-12-17",32.049999,31.864,-0.251,-0.78,2800,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":681,"volume":597,"transactions":9,"vwap":1262},"2025-12-16",32.115,-0.098,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":597,"transactions":9,"vwap":1266},"2025-12-15",32.213,-0.182,-0.56,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":538,"volume":597,"transactions":9,"vwap":1271},"2025-12-12",32.395,-0.242,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":597,"transactions":9,"vwap":1275},"2025-12-11",32.637,0.293,0.91,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":1284,"volume":1109,"transactions":9,"vwap":1281},"2025-12-10",31.98,32.344,31.909,0.618,1.95,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":889,"transactions":9,"vwap":1287},"2025-12-09",31.726,0.066,0.21,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":597,"transactions":9,"vwap":1292},"2025-12-08",31.66,0.036,0.11,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":597,"transactions":9,"vwap":1297},"2025-12-05",31.624,0.014,0.04,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":862,"volume":609,"transactions":9,"vwap":1303},"2025-12-04",31.75,31.61,0.008,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":887,"percent_change":643,"volume":597,"transactions":9,"vwap":1307},"2025-12-03",31.602,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":375,"percent_change":192,"volume":597,"transactions":9,"vwap":1310},"2025-12-02",31.09,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1128,"volume":597,"transactions":9,"vwap":1313},"2025-12-01",31.13,-0.217,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1299,"percent_change":658,"volume":597,"transactions":9,"vwap":1318},"2025-11-28",31.325,31.347,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":638,"transactions":9,"vwap":1321},"2025-11-26",31.307,0.075,0.24,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":597,"transactions":9,"vwap":1326},"2025-11-25",31.232,0.701,2.3,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":367,"volume":1334,"transactions":9,"vwap":1332},"2025-11-24",30.59,30.531,0.213,1400,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":597,"transactions":9,"vwap":1337},"2025-11-21",30.318,0.894,3.04,{"date":1341,"open":23,"high":23,"low":23,"close":23,"change":1342,"percent_change":1343,"volume":597,"transactions":9,"vwap":23},"2025-11-20",-0.369,-1.24,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":597,"transactions":9,"vwap":1346},"2025-11-19",29.793,-0.199,-0.66,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":663,"volume":597,"transactions":9,"vwap":1351},"2025-11-18",29.992,0.1,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":597,"transactions":9,"vwap":1355},"2025-11-17",29.892,-0.646,-2.12,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1352,"volume":597,"transactions":9,"vwap":1360},"2025-11-14",30.538,0.031,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":597,"transactions":9,"vwap":1364},"2025-11-13",30.507,-0.592,-1.9,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":375,"percent_change":192,"volume":597,"transactions":9,"vwap":1369},"2025-11-12",31.099001,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1244,"volume":597,"transactions":9,"vwap":1372},"2025-11-11",31.139,0.244,{"date":1375,"open":992,"high":992,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":889,"transactions":9,"vwap":1376},"2025-11-10",30.895,0.294,0.96,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":265,"volume":597,"transactions":9,"vwap":1381},"2025-11-07",30.601,0.207,{"date":1384,"open":938,"high":938,"low":938,"close":938,"change":1385,"percent_change":1386,"volume":597,"transactions":9,"vwap":938},"2025-11-06",-0.219,-0.72,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":597,"transactions":9,"vwap":1389},"2025-11-05",30.613,0.139,0.46,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":281,"percent_change":1395,"volume":597,"transactions":9,"vwap":1394},"2025-11-04",30.474,-1.01,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":597,"transactions":9,"vwap":1398},"2025-11-03",30.784,-0.106,-0.34,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":647,"volume":597,"transactions":9,"vwap":1403},"2025-10-31",30.89,0.104,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1258,"volume":597,"transactions":9,"vwap":1407},"2025-10-30",30.786,-0.241,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":597,"transactions":9,"vwap":1411},"2025-10-29",31.027,-0.605,-1.91,{"date":1415,"open":920,"high":920,"low":920,"close":920,"change":1141,"percent_change":1416,"volume":597,"transactions":9,"vwap":920},"2025-10-28",-0.55,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":430,"volume":638,"transactions":9,"vwap":1420},"2025-10-27",31.93,31.808,0.017,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":701,"volume":597,"transactions":9,"vwap":1424},"2025-10-24",31.791,0.26,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":648,"volume":597,"transactions":9,"vwap":1428},"2025-10-23",31.531,0.292,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":858,"percent_change":851,"volume":597,"transactions":9,"vwap":1432},"2025-10-22",31.239,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":967,"volume":597,"transactions":9,"vwap":1435},"2025-10-21",31.523,0.16,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":906,"volume":609,"transactions":9,"vwap":1440},"2025-10-20",31.37,31.363,0.513,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":192,"volume":597,"transactions":9,"vwap":1444},"2025-10-17",30.85,-0.041,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":597,"transactions":9,"vwap":1448},"2025-10-16",30.891,-0.467,-1.49,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":663,"volume":597,"transactions":9,"vwap":1453},"2025-10-15",31.358,0.102,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":827,"volume":597,"transactions":9,"vwap":1457},"2025-10-14",31.256,0.358,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":597,"transactions":9,"vwap":1461},"2025-10-13",30.898,0.533,1.76,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":597,"transactions":9,"vwap":1466},"2025-10-10",30.365,-0.87,-2.79,{"date":1470,"open":947,"high":947,"low":947,"close":947,"change":1025,"percent_change":1471,"volume":597,"transactions":9,"vwap":947},"2025-10-09",-0.94,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":597,"transactions":9,"vwap":1475},"2025-10-08",31.51,31.532,0.279,0.89,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-10-07",31.529,31.253,-0.383,-1.21,600,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":109,"volume":638,"transactions":9,"vwap":1488},"2025-10-06",31.765,31.636,-0.004,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":525,"volume":597,"transactions":9,"vwap":1493},"2025-10-03",31.78,31.64,0.263,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":657,"percent_change":249,"volume":597,"transactions":9,"vwap":1497},"2025-10-02",31.377,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":862,"percent_change":1352,"volume":597,"transactions":9,"vwap":1500},"2025-10-01",31.329,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":836,"percent_change":451,"volume":597,"transactions":9,"vwap":1503},"2025-09-30",31.299,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1361,"percent_change":1352,"volume":597,"transactions":9,"vwap":1506},"2025-09-29",31.295,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":597,"transactions":9,"vwap":1509},"2025-09-26",31.264,0.3,0.97,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":416,"volume":597,"transactions":9,"vwap":1515},"2025-09-25",30.84,30.964,-0.24,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":389,"volume":597,"transactions":9,"vwap":1519},"2025-09-24",31.204,-0.204,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":458,"volume":597,"transactions":9,"vwap":1523},"2025-09-23",31.408,-0.059,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":506,"volume":597,"transactions":9,"vwap":1527},"2025-09-22",31.467,0.088,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1400,"percent_change":1533,"volume":638,"transactions":9,"vwap":1532},"2025-09-19",31.52,31.379,-1.07,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":597,"transactions":9,"vwap":1537},"2025-09-18",31.5,31.719,0.738,2.38,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":326,"percent_change":104,"volume":638,"transactions":9,"vwap":1543},"2025-09-17",31.58,30.981,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1323,"volume":597,"transactions":9,"vwap":1546},"2025-09-16",30.961,0.073,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":597,"transactions":9,"vwap":1550},"2025-09-15",30.888,-0.142,-0.46,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":281,"percent_change":790,"volume":1484,"transactions":9,"vwap":1556},"2025-09-12",31.266,31.030001,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":618,"percent_change":1560,"volume":597,"transactions":9,"vwap":1559},"2025-09-11",31.34,1.82,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":696,"volume":597,"transactions":9,"vwap":1563},"2025-09-10",30.78,-0.133,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1142,"volume":597,"transactions":9,"vwap":1567},"2025-09-09",30.913,-0.167,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":104,"volume":597,"transactions":9,"vwap":1571},"2025-09-08",31.08,0.018,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":216,"volume":597,"transactions":9,"vwap":1575},"2025-09-05",31.062,0.023,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":124,"percent_change":813,"volume":597,"transactions":9,"vwap":1579},"2025-09-04",31.039,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":935,"volume":597,"transactions":9,"vwap":1582},"2025-09-03",30.639,-0.063,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1142,"volume":638,"transactions":9,"vwap":1587},"2025-09-02",30.705,30.702,-0.168,{"date":1590,"open":1444,"high":1591,"low":1444,"close":1591,"change":1592,"percent_change":1593,"volume":597,"transactions":9,"vwap":1591},"2025-08-29",30.87,-0.127,-0.41,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":451,"percent_change":862,"volume":597,"transactions":9,"vwap":1596},"2025-08-28",30.997,{"date":1598,"open":1376,"high":1599,"low":1376,"close":1599,"change":1600,"percent_change":525,"volume":889,"transactions":9,"vwap":1599},"2025-08-27",30.987,0.258,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1333,"percent_change":367,"volume":597,"transactions":9,"vwap":1603},"2025-08-26",30.729,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":597,"transactions":9,"vwap":1606},"2025-08-25",30.516,-0.322,-1.04,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-08-22",30.838,1.117,3.76,0,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1210,"percent_change":1289,"volume":1614,"transactions":9,"vwap":1617},"2025-08-21",29.721,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":597,"transactions":9,"vwap":1620},"2025-08-20",29.66,-0.113,-0.38,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":499,"volume":597,"transactions":9,"vwap":1625},"2025-08-19",29.773,-0.085,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":889,"transactions":9,"vwap":1630},"2025-08-18",29.79,29.858,0.085,0.29,{"date":1634,"open":1625,"high":1625,"low":1625,"close":1625,"change":1635,"percent_change":1636,"volume":597,"transactions":9,"vwap":1625},"2025-08-15",-0.134,-0.45,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1640,"change":1642,"percent_change":1608,"volume":638,"transactions":9,"vwap":1640},"2025-08-14",29.808,29.907,29.8,-0.315,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":597,"transactions":9,"vwap":1645},"2025-08-13",30.222,0.656,2.22,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":597,"transactions":9,"vwap":1650},"2025-08-12",29.566,0.923,3.22,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1593,"volume":1614,"transactions":9,"vwap":1655},"2025-08-11",28.643,-0.118,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":863,"volume":1614,"transactions":9,"vwap":1659},"2025-08-08",28.761,0.027,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1636,"volume":597,"transactions":9,"vwap":1663},"2025-08-07",28.734,-0.131,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":1614,"transactions":9,"vwap":1667},"2025-08-06",28.865,-0.047,-0.16,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1235,"volume":1614,"transactions":9,"vwap":1672},"2025-08-05",28.912,0.119,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1614,"transactions":9,"vwap":1676},"2025-08-04",28.793,0.505,1.79,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":608,"volume":1614,"transactions":9,"vwap":1681},"2025-08-01",28.288,-0.413,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":597,"transactions":9,"vwap":1685},"2025-07-31",28.701,-0.334,-1.15,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":272,"volume":1614,"transactions":9,"vwap":1690},"2025-07-30",29.035,-0.154,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":258,"volume":597,"transactions":9,"vwap":1694},"2025-07-29",29.189,-0.181,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":889,"transactions":9,"vwap":1699},"2025-07-28",29.45,29.37,-0.077,-0.26,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":597,"transactions":9,"vwap":1704},"2025-07-25",29.447,0.18,0.62,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1614,"transactions":9,"vwap":1709},"2025-07-24",29.267,-0.401,-1.35,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1614,"transactions":9,"vwap":1714},"2025-07-23",29.668,0.409,1.4,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1476,"percent_change":1378,"volume":1614,"transactions":9,"vwap":1719},"2025-07-22",29.259,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":192,"volume":1614,"transactions":9,"vwap":1722},"2025-07-21",28.98,-0.038,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":538,"volume":1614,"transactions":9,"vwap":1726},"2025-07-18",29.018,-0.216,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1614,"transactions":9,"vwap":1730},"2025-07-17",29.234,0.331,1.15,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":807,"percent_change":631,"volume":1614,"transactions":9,"vwap":1735},"2025-07-16",28.903,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1614,"transactions":9,"vwap":1738},"2025-07-15",28.671,-0.531,-1.82,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":49,"volume":1614,"transactions":9,"vwap":1743},"2025-07-14",29.202,0.141,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":319,"volume":597,"transactions":9,"vwap":1747},"2025-07-11",29.061001,-0.353,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":841,"volume":597,"transactions":9,"vwap":1751},"2025-07-10",29.414,0.171,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":889,"transactions":9,"vwap":1756},"2025-07-09",29.19,29.243,0.441,1.53,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":35,"volume":1614,"transactions":9,"vwap":1761},"2025-07-08",28.802,0.208,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1614,"transactions":9,"vwap":1765},"2025-07-07",28.594,-0.483,-1.66,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":889,"transactions":9,"vwap":1771},"2025-07-03",29.059999,29.077,0.186,0.64,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":597,"transactions":9,"vwap":1776},"2025-07-02",28.891,0.316,1.11,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":86,"volume":597,"transactions":9,"vwap":1781},"2025-07-01",28.575,0.288,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":733,"volume":1614,"transactions":9,"vwap":1785},"2025-06-30",28.287,-0.023,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":899,"volume":638,"transactions":9,"vwap":1789},"2025-06-27",28.31,0.166,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":124,"percent_change":1794,"volume":1614,"transactions":9,"vwap":1793},"2025-06-26",28.144,1.44,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":673,"volume":1614,"transactions":9,"vwap":1797},"2025-06-25",27.744,-0.286,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1778,"volume":1614,"transactions":9,"vwap":1801},"2025-06-24",28.030001,0.309,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":638,"transactions":9,"vwap":1806},"2025-06-23",27.29,27.721,0.286,1.04,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":216,"volume":1614,"transactions":9,"vwap":1811},"2025-06-20",27.435,0.019,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":662,"volume":1484,"transactions":9,"vwap":1816},"2025-06-18",27.64,27.416,0.033,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1727,"percent_change":1258,"volume":1109,"transactions":9,"vwap":1821},"2025-06-17",27.575,27.383,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":597,"transactions":9,"vwap":1824},"2025-06-16",27.599,0.319,1.17,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":889,"transactions":9,"vwap":1830},"2025-06-13",27.48,27.28,-0.538,-1.93,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":696,"volume":1614,"transactions":9,"vwap":1835},"2025-06-12",27.818,-0.12,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1614,"transactions":9,"vwap":1839},"2025-06-11",27.938,-0.144,-0.51,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":241,"volume":597,"transactions":9,"vwap":1844},"2025-06-10",28.082001,0.065,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":966,"percent_change":618,"volume":1103,"transactions":9,"vwap":1850},"2025-06-09",27.94,28.02,28.017,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":1614,"transactions":9,"vwap":1853},"2025-06-06",27.862,0.326,1.18,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":1059,"volume":597,"transactions":9,"vwap":1859},"2025-06-05",27.41,27.536,0.054,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1622,"volume":597,"transactions":9,"vwap":1863},"2025-06-04",27.482,-0.105,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":597,"transactions":9,"vwap":1867},"2025-06-03",27.587,0.407,1.5,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":658,"volume":597,"transactions":9,"vwap":1872},"2025-06-02",27.18,0.034,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":681,"volume":1614,"transactions":9,"vwap":1876},"2025-05-30",27.146,-0.081,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":20,"volume":1614,"transactions":9,"vwap":1880},"2025-05-29",27.227,0.163,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":513,"volume":1614,"transactions":9,"vwap":1884},"2025-05-28",27.063999,-0.239,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":1614,"transactions":9,"vwap":1888},"2025-05-27",27.303,0.548,2.05,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1551,"percent_change":272,"volume":597,"transactions":9,"vwap":1893},"2025-05-23",26.755,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1229,"volume":597,"transactions":9,"vwap":1896},"2025-05-22",26.897,-0.019,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1614,"transactions":9,"vwap":1900},"2025-05-21",26.916,-0.746,-2.7,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":589,"percent_change":1906,"volume":1614,"transactions":9,"vwap":1905},"2025-05-20",27.662,-0.18,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":988,"volume":597,"transactions":9,"vwap":1909},"2025-05-19",27.712,-0.164,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":597,"transactions":9,"vwap":1913},"2025-05-16",27.876,0.262,0.95,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":662,"percent_change":382,"volume":597,"transactions":9,"vwap":1918},"2025-05-15",27.614,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":1614,"transactions":9,"vwap":1921},"2025-05-14",27.494,-0.143,-0.52,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":780,"percent_change":124,"volume":597,"transactions":9,"vwap":1926},"2025-05-13",27.637,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":638,"transactions":9,"vwap":1930},"2025-05-12",27.49,27.528,0.925,3.48,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1186,"volume":1614,"transactions":9,"vwap":1935},"2025-05-09",26.603,-0.03,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":597,"transactions":9,"vwap":1939},"2025-05-08",26.633,0.504,1.93,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":437,"volume":1614,"transactions":9,"vwap":1944},"2025-05-07",26.129,0.17,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1614,"transactions":9,"vwap":1948},"2025-05-06",25.959,-0.299,-1.14,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":597,"transactions":9,"vwap":1953},"2025-05-05",26.258,-0.307,-1.16,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":597,"transactions":9,"vwap":1958},"2025-05-02",26.565,0.415,1.59,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":35,"volume":1614,"transactions":9,"vwap":1963},"2025-05-01",26.15,0.189,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":696,"volume":597,"transactions":9,"vwap":1967},"2025-04-30",25.961,-0.111,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":582,"volume":1614,"transactions":9,"vwap":1971},"2025-04-29",26.072001,0.056,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":921,"volume":597,"transactions":9,"vwap":1975},"2025-04-28",26.016001,0.069,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1614,"percent_change":1614,"volume":597,"transactions":9,"vwap":1979},"2025-04-25",25.947,{"date":1981,"open":1979,"high":1979,"low":1979,"close":1979,"change":1982,"percent_change":1983,"volume":1614,"transactions":9,"vwap":1979},"2025-04-24",0.478,1.88,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1869,"volume":597,"transactions":9,"vwap":1986},"2025-04-23",25.469,0.377,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":1614,"percent_change":1614,"volume":597,"transactions":9,"vwap":173}]