[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAPP":3,"homepage-market-summary":26,"stock-historical-MAPP":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"MAPP","2026-08-28",{"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 Multi Asset Explorers ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.77531,"Annual",{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.1103,28.35,-0.2397,-0.85,82.0665,28.3699,25.4,900.4889920353983,91.3,742,{"status":27,"indices":28,"watchlist":71,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":11,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":36},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":36},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":36},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},20.906,904,329910.5122,21.5,"2025-03-18",[180,183,191,199,209,218,225,236,244,252,260,270,278,288,295,304,312,320,328,335,341,351,360,369,378,386,392,400,405,411,419,428,435,441,449,459,466,473,478,483,489,494,500,505,510,517,525,530,536,543,548,555,562,568,575,583,588,593,599,606,611,617,623,628,632,636,640,644,649,656,661,667,671,677,682,690,696,701,705,711,716,721,726,730,735,740,745,749,756,761,766,771,775,780,787,792,798,804,810,816,821,827,832,836,841,845,850,855,862,866,869,873,878,881,887,892,897,902,908,912,917,923,930,935,943,948,955,962,968,972,976,982,985,991,994,1000,1004,1006,1011,1015,1019,1026,1032,1037,1042,1046,1051,1055,1062,1067,1072,1077,1082,1086,1092,1095,1099,1103,1106,1111,1116,1120,1125,1128,1132,1137,1141,1144,1150,1155,1159,1164,1169,1174,1178,1183,1186,1191,1196,1199,1203,1206,1211,1214,1217,1222,1228,1233,1237,1242,1247,1251,1255,1260,1265,1269,1275,1280,1284,1289,1292,1297,1301,1307,1311,1316,1319,1322,1324,1329,1335,1339,1346,1348,1353,1357,1360,1364,1367,1370,1376,1381,1386,1391,1395,1401,1403,1408,1412,1416,1422,1426,1430,1435,1442,1447,1450,1453,1456,1460,1464,1469,1473,1478,1482,1485,1489,1494,1497,1501,1506,1509,1511,1515,1519,1522,1527,1530,1533,1538,1541,1545,1548,1551,1557,1561,1565,1568,1572,1576,1580,1583,1586,1591,1594,1597,1600,1605,1609,1612,1615,1619,1622,1625,1629,1633,1638,1642,1644,1648,1653,1656,1660,1663,1667,1670,1673,1676,1681,1686,1690,1694,1698,1701,1706,1709,1712,1715,1719,1722,1726,1730,1735,1740,1743,1746,1749,1754,1758,1761,1765,1769,1773,1777,1781,1785,1789,1792,1797,1800,1803,1807,1810,1814,1818,1821,1824,1828,1831,1836,1840,1845,1848,1851,1854,1858,1862,1867,1872,1876,1882,1890,1896,1902,1906,1909,1912,1917,1920,1923,1927,1932,1936,1939,1943],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},15,28.1762,{"date":184,"open":185,"high":17,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-08-27",28.3,0.201,0.71,362.0665,40,28.3129,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-08-26",28.149,-0.0314,-0.11,78.0665,17,28.1729,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-08-25",28.15,28.1804,28.14,0.1334,0.48,282.0665,19,28.1334,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-08-24",28.0599,28.047,-0.112,-0.4,971.0002,23,28.059,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":118,"volume":222,"transactions":223,"vwap":224},"2026-08-21",28.159,0.1761,55.0665,45,28.161,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-20",27.99,28.02,27.9795,27.9829,-0.0489,-0.17,815.0665,25,27.9877,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-19",28.0318,0.0997,0.36,465.0665,56,28.0583,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-18",27.9321,-0.3715,-1.31,165.0665,18,28.0222,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-17",28.3036,0.0173,0.06,27.0665,16,28.3255,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-14",28.3089,28.33,28.2863,-0.013,-0.05,1406.0665,31,28.2986,{"date":271,"open":272,"high":21,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":197,"vwap":277},"2026-08-13",28.295,28.2993,0.111,0.39,3711.0665,28.2979,{"date":279,"open":280,"high":281,"low":203,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-12",28.2273,28.25,28.1883,0.1623,0.58,18942.0665,99,28.1656,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":293,"vwap":294},"2026-08-11",28.026,0.0039,0.01,11,28.0794,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-10",28.07,28.0221,-0.0516,-0.18,139.0665,14,28.0665,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-07",28.0737,0.2206,0.79,60.0665,13,28.0387,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-06",27.8531,-0.0843,-0.3,310.0665,67,27.9164,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-05",27.9374,0.0213,0.08,109.0665,12,27.9757,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":293,"vwap":334},"2026-08-04",27.9161,0.4739,1.73,12.0665,27.7619,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":187,"volume":339,"transactions":326,"vwap":340},"2026-08-03",27.4422,0.1929,34.0665,27.4125,{"date":342,"open":343,"high":344,"low":345,"close":344,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-07-31",27.22,27.2493,27.162,0.0382,0.14,548.0665,21,27.1886,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-07-30",27.165,27.2111,0.5317,1.99,576.0665,22,27.1717,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-07-29",26.996,26.6794,-0.3167,-1.17,577.0665,57,26.9026,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":197,"vwap":377},"2026-07-28",27.0232,27.05,26.9961,-0.1484,-0.55,690.0665,27.0381,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":302,"vwap":385},"2026-07-27",27.085,27.1445,0.0312,0.12,248.0665,27.0972,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":316,"volume":390,"transactions":181,"vwap":391},"2026-07-24",27.1133,-0.0811,42.4145,27.1903,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":302,"vwap":399},"2026-07-23",27.2499,27.1944,-0.2884,-1.05,307.0665,27.2302,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":300,"volume":20,"transactions":258,"vwap":404},"2026-07-22",27.4828,-0.0488,27.5106,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":333,"transactions":293,"vwap":410},"2026-07-21",27.5316,0.3324,1.22,27.4271,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-20",27.1992,-0.068,-0.25,92.1025,26,27.2348,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":358,"vwap":427},"2026-07-17",27.18,27.295,27.2672,-0.1609,-0.59,1319.0665,27.1909,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":19,"volume":433,"transactions":302,"vwap":434},"2026-07-16",27.45,27.4281,-0.2349,188.0665,27.4937,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":128,"volume":439,"transactions":293,"vwap":440},"2026-07-15",27.663,0.0242,15.0665,27.6902,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":197,"vwap":448},"2026-07-14",27.64,27.6388,0.1932,0.7,374.0665,27.6462,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-13",27.585,27.43,27.4456,-0.3464,-1.25,802,20,27.5206,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":9,"vwap":462},"2026-07-10",27.85,27.792,0.073,0.26,200,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":9,"vwap":469},"2026-07-09",27.68,27.719,0.207,0.75,3700,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":465,"transactions":9,"vwap":475},"2026-07-08",27.512,-0.062,-0.22,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":465,"transactions":9,"vwap":480},"2026-07-07",27.574,-0.318,-1.14,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":485},"2026-07-06",27.892,0.293,1.06,100,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":488,"transactions":9,"vwap":491},"2026-07-02",27.599,-0.1,-0.36,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":465,"transactions":9,"vwap":497},"2026-07-01",27.8,27.699,-0.183,-0.66,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":186,"percent_change":103,"volume":504,"transactions":9,"vwap":503},"2026-06-30",27.77,27.882,1100,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":488,"transactions":9,"vwap":507},"2026-06-29",27.681,0.177,0.64,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":513},"2026-06-26",27.549,27.504,-0.056,-0.2,300,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":521},"2026-06-25",27.575,27.75,27.56,0.11,0.4,500,{"date":526,"open":452,"high":430,"low":452,"close":430,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":430},"2026-06-24",-0.092,-0.33,400,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":516,"transactions":9,"vwap":533},"2026-06-23",27.565,27.542,-0.519,-1.85,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-06-22",28.075001,28.061001,-0.007,-0.02,600,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":488,"transactions":9,"vwap":545},"2026-06-18",28.068001,0.329,1.19,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":551},"2026-06-17",28.13,27.739,-0.228,-0.82,1600,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":524,"transactions":9,"vwap":559},"2026-06-16",28.040001,28.049999,27.967,-0.135,-0.48,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":516,"transactions":9,"vwap":565},"2026-06-15",28.11,28.102,0.372,1.34,{"date":569,"open":570,"high":520,"low":571,"close":572,"change":573,"percent_change":574,"volume":529,"transactions":9,"vwap":572},"2026-06-12",27.71,27.692,27.73,0.092,0.33,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":578},"2026-06-11",27.33,27.638,27.185,0.508,1.87,800,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":488,"transactions":9,"vwap":585},"2026-06-10",27.13,-0.292,-1.06,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":488,"transactions":9,"vwap":590},"2026-06-09",27.422,-0.089,-0.32,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":488,"transactions":9,"vwap":596},"2026-06-08",27.61,27.511,0.142,0.52,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-06-05",27.57,27.369,-0.741,-2.64,700,{"date":607,"open":608,"high":608,"low":564,"close":564,"change":609,"percent_change":610,"volume":516,"transactions":9,"vwap":564},"2026-06-04",28.17,0.02,0.07,{"date":612,"open":203,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":504,"transactions":9,"vwap":614},"2026-06-03",28.16,28.09,-0.185,-0.65,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":542,"transactions":9,"vwap":620},"2026-06-02",28.229,28.275,0.096,0.34,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":488,"transactions":9,"vwap":625},"2026-06-01",28.179,0.064,0.23,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":68,"volume":488,"transactions":9,"vwap":630},"2026-05-29",28.115,0.059,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":574,"volume":488,"transactions":9,"vwap":634},"2026-05-28",28.056,0.091,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":232,"volume":488,"transactions":9,"vwap":638},"2026-05-27",27.965,-0.047,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":103,"volume":488,"transactions":9,"vwap":642},"2026-05-26",28.011999,0.203,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":488,"transactions":9,"vwap":646},"2026-05-22",27.809,-0.021,-0.08,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":524,"transactions":9,"vwap":653},"2026-05-21",27.745,27.84,27.83,0.036,0.13,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":488,"transactions":9,"vwap":658},"2026-05-20",27.794,0.281,1.02,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":488,"transactions":9,"vwap":664},"2026-05-19",27.615,27.513,-0.175,-0.63,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":266,"volume":488,"transactions":9,"vwap":669},"2026-05-18",27.688,-0.015,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":605,"transactions":9,"vwap":674},"2026-05-15",27.72,27.703,-0.392,-1.4,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":488,"transactions":9,"vwap":679},"2026-05-14",28.094999,0.088,0.31,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-05-13",27.98,28.059999,28.007,0.114,0.41,1200,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":488,"transactions":9,"vwap":693},"2026-05-12",27.79,27.893,-0.172,-0.61,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":488,"transactions":9,"vwap":698},"2026-05-11",28.065001,0.009,0.03,{"date":702,"open":634,"high":634,"low":634,"close":634,"change":703,"percent_change":704,"volume":516,"transactions":9,"vwap":634},"2026-05-08",0.24,0.86,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":516,"transactions":9,"vwap":708},"2026-05-07",27.9,27.816,-0.109,-0.39,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":69,"volume":488,"transactions":9,"vwap":714},"2026-05-06",27.91,27.925,0.377,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":488,"transactions":9,"vwap":718},"2026-05-05",27.548,0.229,0.84,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":213,"percent_change":725,"volume":524,"transactions":9,"vwap":724},"2026-05-04",27.425,27.319,-0.41,{"date":727,"open":430,"high":430,"low":728,"close":728,"change":729,"percent_change":164,"volume":554,"transactions":9,"vwap":728},"2026-05-01",27.431,0.054,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":488,"transactions":9,"vwap":732},"2026-04-30",27.377,0.297,1.1,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":605,"transactions":9,"vwap":737},"2026-04-29",27.08,-0.129,-0.47,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":488,"transactions":9,"vwap":742},"2026-04-28",27.209,-0.133,-0.49,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":541,"volume":488,"transactions":9,"vwap":747},"2026-04-27",27.342,-0.005,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":509,"volume":755,"transactions":9,"vwap":752},"2026-04-24",27.24,27.347,27.23,0.173,900,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":465,"transactions":9,"vwap":758},"2026-04-23",27.174,-0.153,-0.56,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":118,"volume":582,"transactions":9,"vwap":764},"2026-04-22",27.28,27.327,0.172,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":465,"transactions":9,"vwap":768},"2026-04-21",27.155,-0.192,-0.7,{"date":772,"open":577,"high":752,"low":577,"close":752,"change":773,"percent_change":774,"volume":465,"transactions":9,"vwap":752},"2026-04-20",-0.042,-0.15,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":488,"transactions":9,"vwap":777},"2026-04-17",27.389,0.247,0.91,{"date":781,"open":737,"high":782,"low":783,"close":784,"change":292,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-04-16",27.17,27.07,27.142,0.04,1800,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":529,"transactions":9,"vwap":789},"2026-04-15",27.132,0.043,0.16,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":516,"transactions":9,"vwap":795},"2026-04-14",26.92,27.089001,0.209,0.78,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":542,"transactions":9,"vwap":801},"2026-04-13",26.78,26.88,0.147,0.55,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":488,"transactions":9,"vwap":807},"2026-04-10",26.73,26.733,0.013,0.05,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":542,"transactions":9,"vwap":813},"2026-04-09",26.69,26.72,-0.018,-0.07,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":488,"transactions":9,"vwap":818},"2026-04-08",26.738,0.406,1.54,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":654,"percent_change":347,"volume":826,"transactions":9,"vwap":824},"2026-04-07",26.239,26.332,26.07,1400,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":49,"volume":172,"transactions":9,"vwap":830},"2026-04-06",26.24,26.296,0.047,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":232,"volume":488,"transactions":9,"vwap":834},"2026-04-02",26.249,-0.044,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":465,"transactions":9,"vwap":838},"2026-04-01",26.293,0.113,0.43,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":715,"percent_change":844,"volume":465,"transactions":9,"vwap":843},"2026-03-31",26.18,1.46,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":849,"volume":516,"transactions":9,"vwap":848},"2026-03-30",25.79,25.803,0,{"date":851,"open":852,"high":853,"low":848,"close":848,"change":213,"percent_change":854,"volume":582,"transactions":9,"vwap":848},"2026-03-27",25.83,25.88,-0.43,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":755,"transactions":9,"vwap":859},"2026-03-26",25.94,25.99,25.915,-0.305,-1.16,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":284,"volume":488,"transactions":9,"vwap":864},"2026-03-25",26.22,0.15,{"date":867,"open":825,"high":825,"low":825,"close":825,"change":492,"percent_change":868,"volume":488,"transactions":9,"vwap":825},"2026-03-24",-0.38,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":118,"volume":488,"transactions":9,"vwap":871},"2026-03-23",26.17,0.163,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":488,"transactions":9,"vwap":875},"2026-03-20",26.007,-0.312,-1.19,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":699,"percent_change":700,"volume":488,"transactions":9,"vwap":880},"2026-03-19",26.319,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":516,"transactions":9,"vwap":884},"2026-03-18",26.42,26.31,-0.358,-1.34,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":488,"transactions":9,"vwap":889},"2026-03-17",26.668,-0.002,-0.01,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":465,"transactions":9,"vwap":894},"2026-03-16",26.67,0.254,0.96,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":488,"transactions":9,"vwap":899},"2026-03-13",26.416,-0.141,-0.53,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":689,"transactions":9,"vwap":905},"2026-03-12",26.74,26.557,-0.303,-1.13,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":514,"percent_change":911,"volume":488,"transactions":9,"vwap":910},"2026-03-11",26.86,-0.21,{"date":913,"open":910,"high":914,"low":910,"close":915,"change":916,"percent_change":292,"volume":542,"transactions":9,"vwap":915},"2026-03-10",26.94,26.916,0.003,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":786,"transactions":9,"vwap":920},"2026-03-09",26.55,26.913,0.141,0.53,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":901,"volume":929,"transactions":9,"vwap":927},"2026-03-06",26.79,26.87,26.772,-0.143,2800,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":488,"transactions":9,"vwap":932},"2026-03-05",26.915,-0.245,-0.9,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":791,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-03-04",27.15,27.19,27.14,27.16,0.59,2200,{"date":944,"open":783,"high":783,"low":945,"close":945,"change":946,"percent_change":947,"volume":529,"transactions":9,"vwap":945},"2026-03-03",27,-0.338,-1.24,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":554,"transactions":9,"vwap":952},"2026-03-02",27.21,27.41,27.338,-0.102,-0.37,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":689,"transactions":9,"vwap":959},"2026-02-27",27.46,27.375,27.44,-0.038,-0.14,{"date":963,"open":959,"high":964,"low":965,"close":964,"change":966,"percent_change":648,"volume":967,"transactions":9,"vwap":964},"2026-02-26",27.478,27.411,-0.022,1900,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":383,"percent_change":971,"volume":488,"transactions":9,"vwap":970},"2026-02-25",27.5,0.44,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":802,"percent_change":975,"volume":826,"transactions":9,"vwap":974},"2026-02-24",27.38,0.54,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":854,"volume":524,"transactions":9,"vwap":980},"2026-02-23",27.25,27.29,27.233,-0.117,{"date":983,"open":421,"high":984,"low":421,"close":984,"change":865,"percent_change":803,"volume":465,"transactions":9,"vwap":984},"2026-02-20",27.35,{"date":986,"open":987,"high":987,"low":988,"close":987,"change":989,"percent_change":774,"volume":990,"transactions":9,"vwap":987},"2026-02-19",27.2,27.105,-0.04,1500,{"date":992,"open":751,"high":751,"low":751,"close":751,"change":993,"percent_change":118,"volume":488,"transactions":9,"vwap":751},"2026-02-18",0.17,{"date":995,"open":996,"high":940,"low":997,"close":783,"change":998,"percent_change":425,"volume":999,"transactions":9,"vwap":783},"2026-02-17",27.040001,27.02,-0.16,2600,{"date":1001,"open":1002,"high":763,"low":585,"close":753,"change":865,"percent_change":803,"volume":1003,"transactions":9,"vwap":753},"2026-02-13",27.131,1300,{"date":1005,"open":737,"high":737,"low":737,"close":737,"change":933,"percent_change":934,"volume":488,"transactions":9,"vwap":737},"2026-02-12",{"date":1007,"open":1008,"high":1009,"low":979,"close":1009,"change":1010,"percent_change":681,"volume":524,"transactions":9,"vwap":1009},"2026-02-11",27.3,27.325,0.085,{"date":1012,"open":1013,"high":1013,"low":751,"close":751,"change":815,"percent_change":1014,"volume":516,"transactions":9,"vwap":751},"2026-02-10",27.39,-0.26,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":68,"percent_change":1018,"volume":465,"transactions":9,"vwap":1017},"2026-02-09",27.31,0.77,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":542,"transactions":9,"vwap":1022},"2026-02-06",26.969,27.1,26.9,0.519,1.95,{"date":1027,"open":1028,"high":806,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":605,"transactions":9,"vwap":1029},"2026-02-05",26.58,26.581,-0.239,-0.89,{"date":1033,"open":914,"high":914,"low":1034,"close":1035,"change":1036,"percent_change":854,"volume":967,"transactions":9,"vwap":1035},"2026-02-04",26.7,26.82,-0.116,{"date":1038,"open":937,"high":937,"low":1039,"close":1040,"change":1041,"percent_change":791,"volume":826,"transactions":9,"vwap":1040},"2026-02-03",26.76,26.936,0.044,{"date":1043,"open":806,"high":1044,"low":22,"close":1044,"change":1045,"percent_change":849,"volume":542,"transactions":9,"vwap":1044},"2026-02-02",26.892,0.001,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":488,"transactions":9,"vwap":1048},"2026-01-30",26.891,-0.496,-1.81,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":68,"volume":488,"transactions":9,"vwap":1053},"2026-01-29",27.387,0.057,{"date":1056,"open":1057,"high":577,"low":1058,"close":577,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":577},"2026-01-28",27.302,27.26,0.026,0.1,3400,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":488,"transactions":9,"vwap":1064},"2026-01-27",27.304,0.22,0.81,{"date":1068,"open":939,"high":939,"low":1069,"close":1069,"change":1070,"percent_change":598,"volume":1071,"transactions":9,"vwap":1069},"2026-01-26",27.084,0.139,2400,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":463,"percent_change":1076,"volume":542,"transactions":9,"vwap":1075},"2026-01-23",26.91,26.945,0.27,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":465,"transactions":9,"vwap":1079},"2026-01-22",26.872,0.151,0.57,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":779,"volume":488,"transactions":9,"vwap":1084},"2026-01-21",26.721,0.241,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":477,"percent_change":553,"volume":1091,"transactions":9,"vwap":1090},"2026-01-20",26.52,26.451,26.48,69200,{"date":1093,"open":1034,"high":1034,"low":1034,"close":1034,"change":1094,"percent_change":961,"volume":488,"transactions":9,"vwap":1034},"2026-01-16",-0.037,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1060,"volume":488,"transactions":9,"vwap":1097},"2026-01-15",26.737,0.028,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":610,"volume":488,"transactions":9,"vwap":1101},"2026-01-14",26.709,0.018,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":709,"percent_change":725,"volume":488,"transactions":9,"vwap":1105},"2026-01-13",26.691,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":488,"transactions":9,"vwap":1108},"2026-01-12",26.8,0.131,0.49,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":118,"volume":465,"transactions":9,"vwap":1114},"2026-01-09",26.63,26.669,0.168,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":670,"percent_change":1119,"volume":488,"transactions":9,"vwap":1118},"2026-01-08",26.501,-0.06,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":710,"volume":529,"transactions":9,"vwap":1123},"2026-01-07",26.65,26.516,-0.103,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":655,"percent_change":1110,"volume":488,"transactions":9,"vwap":1127},"2026-01-06",26.619,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":704,"volume":488,"transactions":9,"vwap":1130},"2026-01-05",26.489,0.225,{"date":1133,"open":829,"high":1134,"low":829,"close":1134,"change":1135,"percent_change":1136,"volume":529,"transactions":9,"vwap":1134},"2026-01-02",26.264,0.074,0.28,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":744,"volume":488,"transactions":9,"vwap":1139},"2025-12-31",26.19,-0.128,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":265,"percent_change":266,"volume":488,"transactions":9,"vwap":1143},"2025-12-30",26.318,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":710,"volume":755,"transactions":9,"vwap":1148},"2025-12-29",26.35,26.305,26.331,-0.104,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1059,"percent_change":1060,"volume":542,"transactions":9,"vwap":1154},"2025-12-26",26.43,26.47,26.435,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1135,"percent_change":1136,"volume":465,"transactions":9,"vwap":1158},"2025-12-24",26.33,26.409,{"date":1160,"open":1157,"high":1161,"low":1157,"close":1161,"change":1162,"percent_change":1163,"volume":605,"transactions":9,"vwap":1161},"2025-12-23",26.335,0.075,0.29,{"date":1165,"open":1166,"high":1167,"low":829,"close":1167,"change":791,"percent_change":1168,"volume":542,"transactions":9,"vwap":1167},"2025-12-22",26.25,26.26,0.61,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":488,"transactions":9,"vwap":1171},"2025-12-19",26.1,-0.647,-2.42,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":803,"volume":465,"transactions":9,"vwap":1176},"2025-12-18",26.747,0.146,{"date":1179,"open":1034,"high":1034,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":516,"transactions":9,"vwap":1180},"2025-12-17",26.601,-0.165,-0.62,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":639,"percent_change":300,"volume":465,"transactions":9,"vwap":1185},"2025-12-16",26.766,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":865,"volume":465,"transactions":9,"vwap":1189},"2025-12-15",26.817,26.813,0.039,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":488,"transactions":9,"vwap":1193},"2025-12-12",26.774,-0.157,-0.58,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1041,"percent_change":791,"volume":488,"transactions":9,"vwap":1198},"2025-12-11",26.931,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":471,"volume":488,"transactions":9,"vwap":1201},"2025-12-10",26.887,0.199,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":265,"percent_change":266,"volume":488,"transactions":9,"vwap":1205},"2025-12-09",26.688,{"date":1207,"open":806,"high":806,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":689,"transactions":9,"vwap":1208},"2025-12-08",26.701,-0.074,-0.28,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":700,"percent_change":522,"volume":488,"transactions":9,"vwap":1213},"2025-12-05",26.775,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":699,"percent_change":700,"volume":488,"transactions":9,"vwap":1216},"2025-12-04",26.745,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":488,"transactions":9,"vwap":1219},"2025-12-03",26.736,0.079,0.3,{"date":1223,"open":812,"high":812,"low":1224,"close":1225,"change":1226,"percent_change":865,"volume":1227,"transactions":9,"vwap":1225},"2025-12-02",26.64,26.657,0.041,1700,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":744,"volume":465,"transactions":9,"vwap":1231},"2025-12-01",26.71,26.616,-0.132,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":113,"volume":488,"transactions":9,"vwap":1235},"2025-11-28",26.748,0.093,{"date":1238,"open":1034,"high":1230,"low":1113,"close":1239,"change":1240,"percent_change":98,"volume":1241,"transactions":9,"vwap":1239},"2025-11-26",26.655,0.149,5000,{"date":1243,"open":1146,"high":1244,"low":1146,"close":1244,"change":1245,"percent_change":1246,"volume":582,"transactions":9,"vwap":1244},"2025-11-25",26.506,0.164,0.62,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":308,"volume":488,"transactions":9,"vwap":1249},"2025-11-24",26.342,0.206,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":49,"percent_change":1254,"volume":488,"transactions":9,"vwap":1253},"2025-11-21",26.136,0.69,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":488,"transactions":9,"vwap":1257},"2025-11-20",25.956,-0.199,-0.76,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":-6,"volume":516,"transactions":9,"vwap":1263},"2025-11-19",26.168,26.155,-0.001,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":868,"volume":488,"transactions":9,"vwap":1267},"2025-11-18",26.156,-0.099,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":19,"volume":516,"transactions":9,"vwap":1273},"2025-11-17",26.4,26.431,26.255,-0.224,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":477,"volume":465,"transactions":9,"vwap":1278},"2025-11-14",26.38,26.479,-0.058,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":365,"volume":516,"transactions":9,"vwap":1282},"2025-11-13",26.537,-0.314,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":68,"volume":488,"transactions":9,"vwap":1287},"2025-11-12",26.89,26.851,0.055,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":635,"percent_change":622,"volume":488,"transactions":9,"vwap":1291},"2025-11-11",26.796,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":488,"transactions":9,"vwap":1294},"2025-11-10",26.705,0.312,1.18,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":128,"volume":488,"transactions":9,"vwap":1299},"2025-11-07",26.393,0.025,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":516,"transactions":9,"vwap":1304},"2025-11-06",26.349,26.368,-0.138,-0.52,{"date":1308,"open":1244,"high":1244,"low":1244,"close":1244,"change":1309,"percent_change":1310,"volume":488,"transactions":9,"vwap":1244},"2025-11-05",0.119,0.45,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1031,"volume":605,"transactions":9,"vwap":1314},"2025-11-04",26.475,26.387,-0.238,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":670,"percent_change":1119,"volume":488,"transactions":9,"vwap":1318},"2025-11-03",26.625,{"date":1320,"open":1224,"high":1224,"low":1224,"close":1224,"change":1321,"percent_change":128,"volume":488,"transactions":9,"vwap":1224},"2025-10-31",0.024,{"date":1323,"open":1231,"high":1231,"low":1231,"close":1231,"change":1036,"percent_change":854,"volume":488,"transactions":9,"vwap":1231},"2025-10-30",{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":488,"transactions":9,"vwap":1326},"2025-10-29",26.732,-0.094,-0.35,{"date":1330,"open":1331,"high":801,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":542,"transactions":9,"vwap":1332},"2025-10-28",26.85,26.826,-0.009,-0.03,{"date":1336,"open":1039,"high":1337,"low":1039,"close":1337,"change":1338,"percent_change":1081,"volume":516,"transactions":9,"vwap":1337},"2025-10-27",26.835,0.153,{"date":1340,"open":1341,"high":1342,"low":894,"close":1343,"change":1344,"percent_change":1345,"volume":1241,"transactions":9,"vwap":1343},"2025-10-24",26.681,26.708,26.682,0.102,0.38,{"date":1347,"open":1028,"high":1028,"low":1028,"close":1028,"change":128,"percent_change":622,"volume":488,"transactions":9,"vwap":1028},"2025-10-23",{"date":1349,"open":1350,"high":1350,"low":1152,"close":1351,"change":1352,"percent_change":84,"volume":554,"transactions":9,"vwap":1351},"2025-10-22",26.51,26.49,-0.065,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1195,"volume":488,"transactions":9,"vwap":1355},"2025-10-21",26.555,-0.155,{"date":1358,"open":1359,"high":1230,"low":1359,"close":1230,"change":1076,"percent_change":660,"volume":524,"transactions":9,"vwap":1230},"2025-10-20",26.6,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":785,"percent_change":865,"volume":488,"transactions":9,"vwap":1363},"2025-10-17",26.37,26.44,{"date":1365,"open":1366,"high":1366,"low":1271,"close":1271,"change":265,"percent_change":266,"volume":755,"transactions":9,"vwap":1271},"2025-10-16",26.59,{"date":1368,"open":1351,"high":1351,"low":1157,"close":1369,"change":802,"percent_change":98,"volume":516,"transactions":9,"vwap":1369},"2025-10-15",26.413,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":522,"volume":524,"transactions":9,"vwap":1374},"2025-10-14",26.049999,26.3,26.266,0.029,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":488,"transactions":9,"vwap":1378},"2025-10-13",26.237,0.331,1.28,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":488,"transactions":9,"vwap":1383},"2025-10-10",25.906,-0.45,-1.71,{"date":1387,"open":1153,"high":1153,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":465,"transactions":9,"vwap":1388},"2025-10-09",26.356,-0.144,-0.54,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":681,"volume":488,"transactions":9,"vwap":1393},"2025-10-08",26.5,0.083,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":605,"transactions":9,"vwap":1398},"2025-10-07",26.53,26.417,-0.083,-0.31,{"date":1402,"open":1350,"high":1350,"low":1393,"close":1393,"change":128,"percent_change":622,"volume":542,"transactions":9,"vwap":1393},"2025-10-06",{"date":1404,"open":1153,"high":1090,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":172,"transactions":9,"vwap":1405},"2025-10-03",26.41,0.084,0.32,{"date":1409,"open":1410,"high":1146,"low":884,"close":1411,"change":890,"percent_change":891,"volume":529,"transactions":9,"vwap":1411},"2025-10-02",26.34,26.326,{"date":1413,"open":1157,"high":1157,"low":1414,"close":1415,"change":324,"percent_change":1221,"volume":516,"transactions":9,"vwap":1415},"2025-10-01",26.32,26.328,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1419,"change":1421,"percent_change":681,"volume":172,"transactions":9,"vwap":1419},"2025-09-30",26.23,26.248,26.2,0.082,{"date":1423,"open":1418,"high":1418,"low":1424,"close":1424,"change":1425,"percent_change":688,"volume":516,"transactions":9,"vwap":1424},"2025-09-29",26.166,0.106,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":971,"volume":488,"transactions":9,"vwap":1428},"2025-09-26",26.059999,0.115,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":854,"volume":689,"transactions":9,"vwap":1433},"2025-09-25",25.92,25.945,-0.111,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":954,"volume":1441,"transactions":9,"vwap":1439},"2025-09-24",26.14,26.030001,26.056,-0.097,3900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1446,"change":835,"percent_change":232,"volume":516,"transactions":9,"vwap":1446},"2025-09-23",26.245,26.28,26.153,{"date":1448,"open":1437,"high":1449,"low":1437,"close":1449,"change":573,"percent_change":113,"volume":465,"transactions":9,"vwap":1449},"2025-09-22",26.197,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1300,"percent_change":1060,"volume":488,"transactions":9,"vwap":1452},"2025-09-19",26.105,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":729,"percent_change":68,"volume":488,"transactions":9,"vwap":1455},"2025-09-18",26.08,{"date":1457,"open":1171,"high":1171,"low":1458,"close":1458,"change":1459,"percent_change":961,"volume":529,"transactions":9,"vwap":1458},"2025-09-17",26.025999,-0.036,{"date":1461,"open":1458,"high":1462,"low":1463,"close":1462,"change":831,"percent_change":49,"volume":524,"transactions":9,"vwap":1462},"2025-09-16",26.062,26.01,{"date":1465,"open":1466,"high":1466,"low":417,"close":1467,"change":463,"percent_change":1136,"volume":1468,"transactions":9,"vwap":1467},"2025-09-15",26.040001,26.014999,65100,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":266,"volume":488,"transactions":9,"vwap":1471},"2025-09-12",25.942,-0.012,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":488,"transactions":9,"vwap":1475},"2025-09-11",25.954,0.219,0.85,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":164,"volume":488,"transactions":9,"vwap":1480},"2025-09-10",25.735,0.052,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":609,"percent_change":324,"volume":488,"transactions":9,"vwap":1484},"2025-09-09",25.683,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":922,"volume":488,"transactions":9,"vwap":1487},"2025-09-08",25.663,0.136,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":488,"transactions":9,"vwap":1491},"2025-09-05",25.527,0.063,0.25,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":921,"percent_change":98,"volume":488,"transactions":9,"vwap":1496},"2025-09-04",25.464,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1429,"percent_change":1500,"volume":488,"transactions":9,"vwap":1499},"2025-09-03",25.323,0.46,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":710,"volume":488,"transactions":9,"vwap":1504},"2025-09-02",25.14,25.208,-0.098,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1327,"percent_change":954,"volume":849,"transactions":9,"vwap":1508},"2025-08-29",25.306,{"date":1510,"open":22,"high":22,"low":22,"close":22,"change":1421,"percent_change":1407,"volume":488,"transactions":9,"vwap":22},"2025-08-28",{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":785,"volume":849,"transactions":9,"vwap":1513},"2025-08-27",25.318,0.011,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":609,"volume":849,"transactions":9,"vwap":1517},"2025-08-26",25.307,0.004,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1327,"percent_change":954,"volume":849,"transactions":9,"vwap":1521},"2025-08-25",25.303,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":849,"transactions":9,"vwap":1524},"2025-08-22",25.397,0.338,1.35,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1268,"percent_change":710,"volume":488,"transactions":9,"vwap":1529},"2025-08-21",25.059,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1300,"percent_change":1060,"volume":849,"transactions":9,"vwap":1532},"2025-08-20",25.158,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":592,"volume":488,"transactions":9,"vwap":1536},"2025-08-19",25.19,25.133,-0.081,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":891,"percent_change":989,"volume":488,"transactions":9,"vwap":1540},"2025-08-18",25.214,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":541,"volume":488,"transactions":9,"vwap":1543},"2025-08-15",25.224,-0.004,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":773,"percent_change":232,"volume":488,"transactions":9,"vwap":1547},"2025-08-14",25.228,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1109,"percent_change":598,"volume":488,"transactions":9,"vwap":1550},"2025-08-13",25.27,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":172,"transactions":9,"vwap":1554},"2025-08-12",25.093,25.139,0.233,0.94,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":415,"volume":849,"transactions":9,"vwap":1559},"2025-08-11",24.906,-0.063,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1310,"volume":849,"transactions":9,"vwap":1563},"2025-08-08",24.969,0.112,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1059,"percent_change":1060,"volume":488,"transactions":9,"vwap":1567},"2025-08-07",24.857,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1345,"volume":488,"transactions":9,"vwap":1570},"2025-08-06",24.831,0.095,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":961,"volume":849,"transactions":9,"vwap":1574},"2025-08-05",24.736,-0.034,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":171,"volume":849,"transactions":9,"vwap":1578},"2025-08-04",24.77,0.245,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1434,"percent_change":1384,"volume":849,"transactions":9,"vwap":1582},"2025-08-01",24.525,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":414,"percent_change":1210,"volume":488,"transactions":9,"vwap":1585},"2025-07-31",24.636,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":849,"transactions":9,"vwap":1588},"2025-07-30",24.704,-0.105,-0.42,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":265,"percent_change":266,"volume":849,"transactions":9,"vwap":1593},"2025-07-29",24.809,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":743,"percent_change":901,"volume":488,"transactions":9,"vwap":1596},"2025-07-28",24.822,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":265,"percent_change":266,"volume":849,"transactions":9,"vwap":1599},"2025-07-25",24.955,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":488,"transactions":9,"vwap":1602},"2025-07-24",24.968,-0.032,-0.13,{"date":1606,"open":234,"high":234,"low":234,"close":234,"change":1607,"percent_change":1608,"volume":488,"transactions":9,"vwap":234},"2025-07-23",0.198,0.8,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1406,"percent_change":622,"volume":849,"transactions":9,"vwap":1611},"2025-07-22",24.802,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1564,"percent_change":1500,"volume":849,"transactions":9,"vwap":1614},"2025-07-21",24.718,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":648,"volume":849,"transactions":9,"vwap":1617},"2025-07-18",24.606,-0.019,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":680,"percent_change":240,"volume":488,"transactions":9,"vwap":1621},"2025-07-17",24.625,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1162,"percent_change":681,"volume":488,"transactions":9,"vwap":1624},"2025-07-16",24.537,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":739,"volume":849,"transactions":9,"vwap":1627},"2025-07-15",24.462,-0.115,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":655,"volume":849,"transactions":9,"vwap":1631},"2025-07-14",24.577,0.033,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":488,"transactions":9,"vwap":1635},"2025-07-11",24.544,-0.113,-0.46,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":655,"volume":849,"transactions":9,"vwap":1640},"2025-07-10",24.657,0.032,{"date":1643,"open":1621,"high":1621,"low":1621,"close":1621,"change":839,"percent_change":1500,"volume":849,"transactions":9,"vwap":1621},"2025-07-09",{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":700,"volume":849,"transactions":9,"vwap":1646},"2025-07-08",24.512,0.007,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":849,"transactions":9,"vwap":1650},"2025-07-07",24.505,-0.201,-0.81,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1421,"percent_change":574,"volume":849,"transactions":9,"vwap":1655},"2025-07-03",24.706,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":993,"volume":849,"transactions":9,"vwap":1658},"2025-07-02",24.624,0.042,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1045,"percent_change":849,"volume":849,"transactions":9,"vwap":1662},"2025-07-01",24.582,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":598,"volume":849,"transactions":9,"vwap":1665},"2025-06-30",24.581,0.128,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":809,"percent_change":164,"volume":488,"transactions":9,"vwap":1669},"2025-06-27",24.453,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":508,"percent_change":103,"volume":849,"transactions":9,"vwap":1672},"2025-06-26",24.403,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":541,"percent_change":648,"volume":849,"transactions":9,"vwap":1675},"2025-06-25",24.226,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":488,"transactions":9,"vwap":1678},"2025-06-24",24.246,0.215,0.89,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":488,"transactions":9,"vwap":1683},"2025-06-23",24.031,0.144,0.6,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":592,"volume":488,"transactions":9,"vwap":1688},"2025-06-20",23.887,-0.076,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":609,"volume":488,"transactions":9,"vwap":1692},"2025-06-18",23.963,0.005,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1384,"volume":488,"transactions":9,"vwap":1696},"2025-06-17",23.958,-0.108,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":463,"percent_change":1221,"volume":488,"transactions":9,"vwap":1700},"2025-06-16",24.066,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":488,"transactions":9,"vwap":1703},"2025-06-13",23.993,-0.182,-0.75,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1425,"percent_change":971,"volume":488,"transactions":9,"vwap":1708},"2025-06-12",24.175,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1514,"percent_change":809,"volume":488,"transactions":9,"vwap":1711},"2025-06-11",24.069,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":324,"percent_change":574,"volume":488,"transactions":9,"vwap":1714},"2025-06-10",24.058001,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":522,"volume":488,"transactions":9,"vwap":1717},"2025-06-09",23.978,0.027,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1571,"percent_change":523,"volume":488,"transactions":9,"vwap":1721},"2025-06-06",23.951,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":592,"volume":488,"transactions":9,"vwap":1724},"2025-06-05",23.856,-0.077,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1221,"volume":488,"transactions":9,"vwap":1728},"2025-06-04",23.933,0.071,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1334,"volume":516,"transactions":9,"vwap":1733},"2025-06-03",23.81,23.862,-0.006,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":383,"percent_change":1739,"volume":516,"transactions":9,"vwap":1738},"2025-06-02",23.84,23.868,0.51,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":699,"percent_change":785,"volume":488,"transactions":9,"vwap":1742},"2025-05-30",23.748,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1421,"percent_change":113,"volume":488,"transactions":9,"vwap":1745},"2025-05-29",23.739,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1305,"percent_change":1195,"volume":488,"transactions":9,"vwap":1748},"2025-05-28",23.657,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":488,"transactions":9,"vwap":1751},"2025-05-27",23.795,0.252,1.07,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":256,"volume":488,"transactions":9,"vwap":1756},"2025-05-23",23.543,0.015,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":541,"percent_change":648,"volume":488,"transactions":9,"vwap":1760},"2025-05-22",23.528,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1258,"percent_change":1764,"volume":488,"transactions":9,"vwap":1763},"2025-05-21",23.548,-0.84,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":324,"volume":488,"transactions":9,"vwap":1767},"2025-05-20",23.747,0.019,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1076,"volume":488,"transactions":9,"vwap":1771},"2025-05-19",23.728,0.065,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1136,"volume":488,"transactions":9,"vwap":1775},"2025-05-16",23.663,0.066,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1081,"volume":488,"transactions":9,"vwap":1779},"2025-05-15",23.597,0.133,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":954,"volume":488,"transactions":9,"vwap":1783},"2025-05-14",23.464,-0.086,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":274,"percent_change":1788,"volume":488,"transactions":9,"vwap":1787},"2025-05-13",23.55,0.47,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1202,"percent_change":704,"volume":488,"transactions":9,"vwap":1791},"2025-05-12",23.439,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":488,"transactions":9,"vwap":1794},"2025-05-09",23.24,0.045,0.19,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":514,"percent_change":84,"volume":488,"transactions":9,"vwap":1799},"2025-05-08",23.195,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":266,"percent_change":911,"volume":488,"transactions":9,"vwap":1802},"2025-05-07",23.251,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":703,"volume":488,"transactions":9,"vwap":1805},"2025-05-06",23.301,0.056,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1806,"percent_change":703,"volume":488,"transactions":9,"vwap":1809},"2025-05-05",23.245,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":797,"volume":488,"transactions":9,"vwap":1812},"2025-05-02",23.189,0.179,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1604,"volume":488,"transactions":9,"vwap":1816},"2025-05-01",23.01,-0.031,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":639,"percent_change":515,"volume":488,"transactions":9,"vwap":1820},"2025-04-30",23.041,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1226,"percent_change":49,"volume":488,"transactions":9,"vwap":1823},"2025-04-29",23.087999,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":803,"volume":488,"transactions":9,"vwap":1826},"2025-04-28",23.047001,0.126,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":729,"percent_change":703,"volume":488,"transactions":9,"vwap":1830},"2025-04-25",22.921,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":488,"transactions":9,"vwap":1833},"2025-04-24",22.867,0.314,1.39,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":971,"volume":488,"transactions":9,"vwap":1838},"2025-04-23",22.553,0.098,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":488,"transactions":9,"vwap":1842},"2025-04-22",22.455,0.267,1.2,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":961,"percent_change":666,"volume":488,"transactions":9,"vwap":1847},"2025-04-21",22.188,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1772,"percent_change":1163,"volume":488,"transactions":9,"vwap":1850},"2025-04-17",22.328,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1399,"percent_change":954,"volume":488,"transactions":9,"vwap":1853},"2025-04-16",22.263,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1421,"percent_change":1857,"volume":488,"transactions":9,"vwap":1856},"2025-04-15",22.346,0.37,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1168,"volume":488,"transactions":9,"vwap":1860},"2025-04-14",22.264,0.134,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":488,"transactions":9,"vwap":1864},"2025-04-11",22.13,0.327,1.5,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":488,"transactions":9,"vwap":1869},"2025-04-10",21.803,-0.383,-1.73,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1380,"percent_change":1875,"volume":488,"transactions":9,"vwap":1874},"2025-04-09",22.186,6.12,{"date":1877,"open":1878,"high":1878,"low":174,"close":174,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":174},"2025-04-08",21.29,-0.191,-0.91,27600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-04-07",21.51,21.81,21.097,-0.326,-1.52,12100,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":488,"transactions":9,"vwap":1893},"2025-04-04",21.69,21.423,-1.039,-4.63,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1003,"transactions":9,"vwap":1899},"2025-04-03",22.61,22.462,-0.69,-2.98,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":840,"volume":488,"transactions":9,"vwap":1904},"2025-04-02",23.152,0.099,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":790,"percent_change":1796,"volume":488,"transactions":9,"vwap":1908},"2025-04-01",23.052999,{"date":1910,"open":1816,"high":1816,"low":1816,"close":1816,"change":1911,"percent_change":1493,"volume":488,"transactions":9,"vwap":1816},"2025-03-31",0.058,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":488,"transactions":9,"vwap":1914},"2025-03-28",22.952,-0.266,-1.15,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1333,"percent_change":989,"volume":488,"transactions":9,"vwap":1919},"2025-03-27",23.218,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1258,"percent_change":19,"volume":488,"transactions":9,"vwap":1922},"2025-03-26",23.227,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":574,"volume":488,"transactions":9,"vwap":1925},"2025-03-25",23.426,0.076,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":108,"volume":488,"transactions":9,"vwap":1930},"2025-03-24",23.36,23.35,0.167,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1014,"volume":488,"transactions":9,"vwap":1934},"2025-03-21",23.183,-0.061,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1689,"percent_change":528,"volume":488,"transactions":9,"vwap":1938},"2025-03-20",23.244,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":308,"volume":488,"transactions":9,"vwap":1941},"2025-03-19",23.32,0.183,{"date":178,"open":1944,"high":1944,"low":1944,"close":1944,"change":849,"percent_change":849,"volume":488,"transactions":9,"vwap":1944},23.137]