[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEC":3,"homepage-market-summary":24,"stock-historical-TEC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TEC","2026-10-06",{"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 Transformative Technologies ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},36.0686,36.13,36.135,35.8257,0.2429,0.68,721.9218,24.54,698.975247532,99.4,369,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,36,43,50,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":32,"is_up":33,"sparkline":55,"date":35},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":35},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":35},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":35},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":35},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":33},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":33},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},20.84,764,278843.811883,72.54,"2025-04-24",[178,181,187,198,208,216,225,234,242,250,257,266,275,283,292,301,310,317,324,332,341,348,356,365,374,382,391,397,405,413,419,426,434,443,450,458,465,472,479,487,495,504,513,521,530,539,548,556,563,570,577,583,590,597,604,613,619,628,636,644,652,659,665,672,676,682,690,695,700,705,711,716,722,730,734,741,747,754,759,766,773,781,789,795,801,807,812,818,824,830,835,840,845,852,858,864,869,874,877,883,888,892,895,899,905,910,916,924,930,935,940,948,954,958,965,971,976,980,984,991,995,1002,1007,1013,1019,1025,1032,1037,1043,1049,1057,1063,1069,1077,1083,1090,1095,1104,1109,1113,1120,1127,1135,1142,1147,1154,1160,1168,1174,1181,1187,1193,1199,1204,1209,1214,1219,1224,1231,1237,1243,1247,1252,1258,1263,1268,1273,1281,1288,1293,1299,1305,1310,1315,1323,1328,1334,1339,1342,1347,1353,1357,1361,1367,1372,1377,1380,1385,1388,1393,1397,1401,1406,1411,1416,1418,1423,1429,1435,1439,1444,1451,1457,1461,1466,1470,1476,1482,1487,1491,1495,1502,1511,1518,1523,1527,1533,1540,1545,1551,1557,1561,1566,1572,1577,1584,1591,1596,1599,1603,1606,1612,1617,1623,1628,1634,1638,1643,1647,1652,1657,1662,1667,1671,1676,1681,1685,1689,1695,1701,1707,1712,1718,1722,1726,1731,1736,1741,1746,1751,1757,1764,1769,1773,1779,1783,1788,1791,1795,1798,1801,1804,1808,1812,1816,1821,1826,1830,1834,1838,1843,1848,1853,1857,1862,1867,1873,1879,1885,1890,1895,1900,1905,1910,1918,1924,1930,1936,1941,1944,1949,1954,1959,1963,1968,1972,1977,1980,1985,1989,1994,1999,2004,2008,2014,2019,2024,2031,2036,2041,2045,2052,2059,2065,2069,2072,2078,2083,2089,2094,2100,2105,2109,2113,2118,2126,2133,2138,2145,2151,2155,2160,2164,2169,2173,2178,2183,2187,2191,2197,2202,2208,2215,2222,2227,2231,2235,2239,2243,2248,2253,2260,2264,2268,2273],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},36,36.1265,{"date":182,"open":16,"high":16,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":179,"vwap":186},"2026-10-05",0.2618,0.74,65.0608,35.7696,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",35.59,35.6901,35.5599,35.5639,0.5154,1.47,1057.0618,50,35.6117,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",35.105,35.11,35.0485,0.1604,0.46,1013.9218,30,35.0932,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",34.8881,0.1971,0.57,77.5188,29,34.9778,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",34.62,34.691,0.1301,0.38,710.9218,32,34.6565,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",34.64,34.5609,-0.324,-0.93,295.3538,31,34.7259,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",34.8849,0.2146,0.62,68.00697,33,34.8528,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",34.6703,0.1138,0.33,45.9218,22,34.4212,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":232,"vwap":256},"2026-09-23",34.5565,-0.2653,-0.76,173.5118,34.7678,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",34.66,34.8218,0.2257,0.65,614.0728,34,34.6651,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",34.2601,34.5961,1.0813,3.23,681.0668,39,34.3379,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":232,"vwap":282},"2026-09-18",33.34,33.5148,0.1671,0.5,537.0998,33.3422,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",33.36,33.3477,0.6584,2.01,163.9218,18,33.3461,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",32.74,32.6893,0.133,0.41,273.6308,27,32.8802,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",32.6,32.5563,-0.2315,-0.71,383.2368,24,32.6005,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":264,"vwap":316},"2026-09-14",32.7878,-0.3819,-1.15,306.3758,32.6624,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":223,"vwap":323},"2026-09-11",33.1697,0.3666,1.12,85.2518,33.1983,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",32.8031,-0.3607,-1.09,300.0728,38,32.8239,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":214,"vwap":340},"2026-09-09",33.16,33.18,33.1638,-0.1097,-0.33,257.9218,33.1923,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":204,"volume":345,"transactions":346,"vwap":347},"2026-09-08",33.2735,0.1527,245.2208,44,33.3577,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":179,"vwap":355},"2026-09-04",33.12,33.1208,0.0992,0.3,327.132943,33.1572,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",32.72,33.0216,0.6215,1.92,554.9218,28,32.7399,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",32.31,32.4001,-0.199,-0.61,133.9218,23,32.3413,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":223,"vwap":381},"2026-09-01",32.97,32.5991,-0.708,-2.13,181.9218,32.9076,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",33.2,33.3071,0.0096,0.03,748.3718,35,33.2262,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":314,"volume":395,"transactions":389,"vwap":396},"2026-08-28",33.2975,-0.3889,116.661458,33.5773,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":372,"vwap":404},"2026-08-27",33.565,33.6864,0.787,2.39,220.962501,33.5891,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",32.8994,0.1038,0.32,27.9218,25,32.823,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":18,"volume":417,"transactions":372,"vwap":418},"2026-08-25",32.7956,0.2227,136.5818,32.8629,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":330,"vwap":425},"2026-08-24",32.5729,-0.3859,-1.17,161.1308,32.6521,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":240,"vwap":433},"2026-08-21",32.95,32.9588,0.1988,0.61,310.3708,32.9288,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":214,"vwap":442},"2026-08-20",32.87,32.71,32.76,-0.2107,-0.64,1049.9218,32.7649,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":327,"percent_change":447,"volume":448,"transactions":273,"vwap":449},"2026-08-19",32.94,32.9707,-1.08,354.3798,33.0538,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",33.3314,-0.7786,-2.28,218.3518,41,33.4009,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":273,"vwap":464},"2026-08-17",34.11,-0.0383,-0.11,459.5688,34.1504,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":330,"vwap":471},"2026-08-14",34.1483,-0.2768,-0.8,310.4148,34.2788,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":321,"volume":477,"transactions":273,"vwap":478},"2026-08-13",34.4,34.4251,0.3828,713.436189,34.4165,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":389,"vwap":486},"2026-08-12",34.19,34.0423,0.2586,0.77,833.5378,34.1047,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":41,"volume":492,"transactions":493,"vwap":494},"2026-08-11",33.58,33.7837,-0.0696,946.3958,46,33.7356,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":273,"vwap":503},"2026-08-10",33.88,33.8801,33.8533,0.0434,0.13,513.1268,33.8824,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":223,"vwap":512},"2026-08-07",33.64,33.85,33.8099,0.5953,1.79,326.0988,33.7524,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":330,"vwap":520},"2026-08-06",33.43,33.2146,-0.1746,-0.52,300.5808,33.5529,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",33.975,33.3892,-0.2789,-0.83,909.9218,45,33.7361,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":389,"vwap":538},"2026-08-04",33.215,33.7586,33.6681,1.1551,3.55,783.1458,33.3141,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",32.44,32.513,0.658,2.07,788.9218,26,32.4037,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":206,"vwap":555},"2026-07-31",31.77,31.855,0.4123,1.31,361.9218,31.7601,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":299,"vwap":562},"2026-07-30",31.4427,1.2682,4.2,55.015856,31.2284,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":248,"vwap":569},"2026-07-29",30.1745,-0.6842,-2.22,74.0038,30.3792,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":299,"vwap":576},"2026-07-28",30.8587,-0.3133,-1.01,175.9218,30.8938,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":111,"volume":581,"transactions":223,"vwap":582},"2026-07-27",31.172,-0.1014,426.3748,31.3929,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":299,"vwap":589},"2026-07-24",31.2734,-0.3856,-1.22,77.1178,31.3594,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":240,"vwap":596},"2026-07-23",31.659,-0.7168,-2.21,317.9218,31.7194,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":290,"vwap":603},"2026-07-22",32.3758,-0.2043,-0.63,45.2308,32.3592,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":214,"vwap":612},"2026-07-21",32.58,32.5801,32.5799,0.5462,1.71,477.6923,32.5748,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":387,"volume":617,"transactions":232,"vwap":618},"2026-07-20",32.0339,0.0093,69.051,32.2571,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":223,"vwap":627},"2026-07-17",31.3501,32.2,32.0246,-0.4161,-1.28,579.031,31.9582,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-16",32.4407,-0.7497,-2.26,18.038266,19,32.6953,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":501,"volume":642,"transactions":546,"vwap":643},"2026-07-15",33.29,33.05,33.1904,0.0446,369.807,33.1715,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-14",33.1458,0.4552,1.39,142,21,33.1562,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":308,"vwap":658},"2026-07-13",32.6906,-0.6544,-1.96,49.909,32.843,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":41,"volume":664,"transactions":9,"vwap":662},"2026-07-10",33.14,33.345,-0.07,300,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-09",33.459,33.415,0.695,2.12,200,{"date":673,"open":358,"high":358,"low":358,"close":358,"change":674,"percent_change":18,"volume":675,"transactions":9,"vwap":358},"2026-07-08",0.22,400,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":671,"transactions":9,"vwap":679},"2026-07-07",32.41,32.5,-0.656,-1.98,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-06",33.15,33.33,33.156,0.655,2.02,1200,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":681,"volume":694,"transactions":9,"vwap":692},"2026-07-02",32.501,-0.658,100,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":625,"volume":664,"transactions":9,"vwap":698},"2026-07-01",33.182,33.159,-0.43,{"date":701,"open":334,"high":702,"low":334,"close":702,"change":703,"percent_change":704,"volume":675,"transactions":9,"vwap":702},"2026-06-30",33.589,0.924,2.83,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":694,"transactions":9,"vwap":708},"2026-06-29",32.62,32.665,0.892,2.81,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":694,"transactions":9,"vwap":713},"2026-06-26",31.773,0.015,0.05,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":664,"transactions":9,"vwap":719},"2026-06-25",31.85,31.758,-0.149,-0.47,{"date":723,"open":724,"high":725,"low":718,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-24",32.02,32.29,31.907,-0.164,-0.51,1500,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":89,"volume":694,"transactions":9,"vwap":732},"2026-06-23",32.070999,-0.969,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":229,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-22",33.3,33.0099983,33.040001,-0.97,1300,{"date":742,"open":743,"high":744,"low":428,"close":744,"change":745,"percent_change":746,"volume":689,"transactions":9,"vwap":744},"2026-06-18",33.17,33.364,0.822,2.53,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":76,"volume":753,"transactions":9,"vwap":751},"2026-06-17",33.029999,33.07,32.542,-0.259,2300,{"date":755,"open":738,"high":738,"low":756,"close":756,"change":757,"percent_change":758,"volume":694,"transactions":9,"vwap":756},"2026-06-16",32.801,-0.609,-1.82,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":170,"transactions":9,"vwap":763},"2026-06-15",33.099998,33.42,33.41,1.108,3.43,{"date":767,"open":367,"high":768,"low":769,"close":770,"change":771,"percent_change":297,"volume":772,"transactions":9,"vwap":770},"2026-06-12",32.34,32.12,32.302,0.132,3600,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-11",31.52,32.23,32.17,0.939,3.01,800,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-10",31.9,32.060001,31.231,-0.666,-2.09,900,{"date":790,"open":724,"high":724,"low":791,"close":792,"change":793,"percent_change":794,"volume":780,"transactions":9,"vwap":792},"2026-06-09",31.6,31.897,-0.4,-1.24,{"date":796,"open":367,"high":797,"low":798,"close":799,"change":800,"percent_change":169,"volume":788,"transactions":9,"vwap":799},"2026-06-08",32.49,32.24,32.297,0.319,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":671,"transactions":9,"vwap":804},"2026-06-05",32.59,31.978,-1.651,-4.91,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":739,"volume":664,"transactions":9,"vwap":810},"2026-06-04",33.76,33.629,-0.329,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":671,"transactions":9,"vwap":815},"2026-06-03",34.040001,33.958,-0.431,-1.25,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":246,"volume":823,"transactions":9,"vwap":821},"2026-06-02",34.33,34.389,0.112,500,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":675,"transactions":9,"vwap":827},"2026-06-01",33.925,34.277,0.554,1.64,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":671,"transactions":9,"vwap":832},"2026-05-29",33.723,0.536,1.62,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":694,"transactions":9,"vwap":837},"2026-05-28",33.187,0.648,1.99,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":664,"transactions":9,"vwap":842},"2026-05-27",32.539,-0.134,-0.41,{"date":846,"open":847,"high":848,"low":707,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-26",32.65,32.673,0.512,1.59,700,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":664,"transactions":9,"vwap":855},"2026-05-22",32.19,32.161,0.256,0.8,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":675,"transactions":9,"vwap":861},"2026-05-21",31.7,31.905,0.173,0.55,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":671,"transactions":9,"vwap":866},"2026-05-20",31.732,0.746,2.41,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":671,"transactions":9,"vwap":871},"2026-05-19",30.986,-0.283,-0.91,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":843,"percent_change":699,"volume":694,"transactions":9,"vwap":876},"2026-05-18",31.269,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":664,"transactions":9,"vwap":880},"2026-05-15",31.54,31.403,-0.521,-1.63,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":694,"transactions":9,"vwap":885},"2026-05-14",31.924,0.425,1.35,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":857,"volume":694,"transactions":9,"vwap":890},"2026-05-13",31.499,0.25,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":157,"percent_change":76,"volume":694,"transactions":9,"vwap":894},"2026-05-12",31.249,{"date":896,"open":890,"high":890,"low":890,"close":890,"change":897,"percent_change":898,"volume":671,"transactions":9,"vwap":890},"2026-05-11",-0.082,-0.26,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":675,"transactions":9,"vwap":902},"2026-05-08",31.4,31.581,0.381,1.22,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":675,"transactions":9,"vwap":907},"2026-05-07",31.2,0.047,0.15,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":915,"volume":671,"transactions":9,"vwap":913},"2026-05-06",31.02,31.153,0.593,1.94,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":18,"volume":923,"transactions":9,"vwap":921},"2026-05-05",30.45,30.57,30.425,30.56,0.206,1600,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":67,"volume":788,"transactions":9,"vwap":928},"2026-05-04",30.42,30.35,30.354,0.02,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":169,"volume":671,"transactions":9,"vwap":933},"2026-05-01",30.275,30.334,0.301,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":694,"transactions":9,"vwap":937},"2026-04-30",30.033001,0.31,1.04,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":943},"2026-04-29",29.63,29.723,29.45,0.023,0.08,1100,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":694,"transactions":9,"vwap":951},"2026-04-28",29.6,29.7,-0.509,-1.68,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":338,"volume":675,"transactions":9,"vwap":956},"2026-04-27",30.209,-0.101,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-24",30.02,30.31,0.73,2.47,8900,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":780,"transactions":9,"vwap":968},"2026-04-23",29.93,29.58,-0.526,-1.75,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":867,"percent_change":975,"volume":671,"transactions":9,"vwap":974},"2026-04-22",29.81,30.106,2.54,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":793,"volume":694,"transactions":9,"vwap":978},"2026-04-21",29.36,-0.119,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":140,"percent_change":663,"volume":664,"transactions":9,"vwap":983},"2026-04-20",29.38,29.479,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":675,"transactions":9,"vwap":988},"2026-04-17",29.415,29.54,29.499,0.509,1.76,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":221,"volume":851,"transactions":9,"vwap":993},"2026-04-16",28.99,0.11,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-15",28.71,28.88,0.488,1.72,600,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":688,"volume":664,"transactions":9,"vwap":1005},"2026-04-14",28.25,28.392,0.561,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":823,"transactions":9,"vwap":1010},"2026-04-13",27.42,27.831,0.52,1.9,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":68,"volume":851,"transactions":9,"vwap":1016},"2026-04-10",27.29,27.311,27.28,0.127,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":170,"transactions":9,"vwap":1022},"2026-04-09",26.95,27.184,0.053,0.2,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":675,"transactions":9,"vwap":1029},"2026-04-08",27.040001,27.18,27.131,0.868,3.31,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":262,"volume":671,"transactions":9,"vwap":1035},"2026-04-07",25.86,26.263,0.169,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":664,"transactions":9,"vwap":1040},"2026-04-06",26.01,26.094,0.092,0.35,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":675,"transactions":9,"vwap":1046},"2026-04-02",25.61,26.0020008,-0.021,-0.08,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":664,"transactions":9,"vwap":1054},"2026-04-01",26.030001,26.15,26.02,26.023001,0.328,1.28,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":664,"transactions":9,"vwap":1060},"2026-03-31",25.11,25.695,1.022,4.14,{"date":1064,"open":1065,"high":1065,"low":20,"close":1066,"change":1067,"percent_change":1068,"volume":729,"transactions":9,"vwap":1066},"2026-03-30",25.13,24.673,-0.284,-1.14,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":823,"transactions":9,"vwap":1074},"2026-03-27",25.12,25.19,24.91,24.957,-0.608,-2.38,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1001,"transactions":9,"vwap":1080},"2026-03-26",26.19,25.565,-0.811,-3.07,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":664,"transactions":9,"vwap":1087},"2026-03-25",26.42,26.35,26.376,0.211,0.81,{"date":1091,"open":1052,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":423,"volume":1001,"transactions":9,"vwap":1092},"2026-03-24",26.165,26.08,-0.311,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-23",26.45,26.7,26.37,26.476,0.545,2.1,2500,{"date":1105,"open":1052,"high":1052,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":671,"transactions":9,"vwap":1106},"2026-03-20",25.931,-0.661,-2.49,{"date":1110,"open":1086,"high":1111,"low":1086,"close":1111,"change":1112,"percent_change":929,"volume":1001,"transactions":9,"vwap":1111},"2026-03-19",26.592,0.006,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":823,"transactions":9,"vwap":1117},"2026-03-18",26.71,26.77,26.586,-0.23,-0.86,{"date":1121,"open":1122,"high":1123,"low":1116,"close":1124,"change":1125,"percent_change":1126,"volume":1001,"transactions":9,"vwap":1124},"2026-03-17",26.835,26.86,26.816,0.136,0.51,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1129,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1129},"2026-03-16",26.68,26.72,26.63,0.335,1.27,3000,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":664,"transactions":9,"vwap":1139},"2026-03-13",26.41,26.32,26.345,-0.275,-1.03,{"date":1143,"open":1115,"high":1115,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":823,"transactions":9,"vwap":1144},"2026-03-12",26.62,-0.544,-2,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":780,"transactions":9,"vwap":1151},"2026-03-11",27.23,27.1,27.164,0.049,0.18,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":664,"transactions":9,"vwap":1157},"2026-03-10",27.34,27.115,-0.055,-0.2,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-03-09",26.51,27.17,26.393,0.485,1.82,2000,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":664,"transactions":9,"vwap":1171},"2026-03-06",26.79,26.685,-0.515,-1.89,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":1180,"volume":1001,"transactions":9,"vwap":1177},"2026-03-05",27.19,27.2,26.92,0.076,0.28,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":68,"percent_change":990,"volume":1186,"transactions":9,"vwap":1185},"2026-03-04",26.96,27.15,27.124,1400,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":675,"transactions":9,"vwap":1190},"2026-03-03",26.47,26.654,-0.388,-1.43,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":823,"transactions":9,"vwap":1196},"2026-03-02",26.8,27.042,0.052,0.19,{"date":1200,"open":1183,"high":1201,"low":1021,"close":1201,"change":1202,"percent_change":1203,"volume":1001,"transactions":9,"vwap":1201},"2026-02-27",26.99,-0.221,-0.81,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":817,"volume":170,"transactions":9,"vwap":1207},"2026-02-26",26.93,27.211,-0.344,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":694,"transactions":9,"vwap":1211},"2026-02-25",27.555,0.495,1.83,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":671,"transactions":9,"vwap":1216},"2026-02-24",27.059999,0.49,1.84,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":656,"volume":675,"transactions":9,"vwap":1222},"2026-02-23",26.53,26.57,-0.531,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":664,"transactions":9,"vwap":1228},"2026-02-20",27.27,27.3,27.101,0.099,0.37,{"date":1232,"open":1021,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":1236,"volume":675,"transactions":9,"vwap":1233},"2026-02-19",27.0020008,26.94,-0.093,-0.34,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":671,"transactions":9,"vwap":1240},"2026-02-18",27.049999,27.094999,0.241,0.9,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":946,"volume":694,"transactions":9,"vwap":1245},"2026-02-17",26.854,0.022,{"date":1248,"open":1178,"high":1239,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":851,"transactions":9,"vwap":1249},"2026-02-13",26.832,0.043,0.16,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":671,"transactions":9,"vwap":1255},"2026-02-12",27.21,26.789,-0.621,-2.27,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":694,"transactions":9,"vwap":1260},"2026-02-11",27.41,-0.008,-0.03,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":280,"volume":671,"transactions":9,"vwap":1266},"2026-02-10",27.52,27.418,0.137,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":610,"volume":671,"transactions":9,"vwap":1271},"2026-02-09",27.24,27.281,0.458,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1276},"2026-02-06",26.735,26.823,26.69,0.717,2.75,14200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":788,"transactions":9,"vwap":1285},"2026-02-05",26.162,26.203,26.106,-0.412,-1.55,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":694,"transactions":9,"vwap":1290},"2026-02-04",26.518,-0.675,-2.48,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":671,"transactions":9,"vwap":1296},"2026-02-03",26.91,27.193,-0.711,-2.55,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1217,"volume":1304,"transactions":9,"vwap":1302},"2026-02-02",28.08,27.904,0.135,2600,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":694,"transactions":9,"vwap":1307},"2026-01-30",27.769,-0.513,-1.81,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":694,"transactions":9,"vwap":1312},"2026-01-29",28.282,-0.361,-1.26,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1318,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1318},"2026-01-28",28.52,28.643,28.51,0.048,0.17,1800,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":353,"percent_change":1327,"volume":694,"transactions":9,"vwap":1326},"2026-01-27",28.6,28.595,1.06,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1001,"transactions":9,"vwap":1331},"2026-01-26",28.36,28.295,0.243,0.87,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":694,"transactions":9,"vwap":1336},"2026-01-23",28.052,0.121,0.43,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":891,"percent_change":1242,"volume":694,"transactions":9,"vwap":1341},"2026-01-22",27.931,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":694,"transactions":9,"vwap":1344},"2026-01-21",27.681,0.214,0.78,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":664,"transactions":9,"vwap":1350},"2026-01-20",27.73,27.467,-0.825,-2.92,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":41,"volume":694,"transactions":9,"vwap":1355},"2026-01-16",28.292,-0.06,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1036,"percent_change":1360,"volume":694,"transactions":9,"vwap":1359},"2026-01-15",28.352,0.6,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":675,"transactions":9,"vwap":1364},"2026-01-14",28.059999,28.183,-0.529,-1.84,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":694,"transactions":9,"vwap":1369},"2026-01-13",28.712,-0.09,-0.31,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":694,"transactions":9,"vwap":1374},"2026-01-12",28.802,0.065,0.23,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":934,"percent_change":1327,"volume":671,"transactions":9,"vwap":1379},"2026-01-09",28.737,{"date":1381,"open":1382,"high":1383,"low":1330,"close":1383,"change":1384,"percent_change":625,"volume":947,"transactions":9,"vwap":1383},"2026-01-08",28.397,28.436,-0.369,{"date":1386,"open":993,"high":993,"low":1387,"close":1387,"change":1320,"percent_change":1321,"volume":780,"transactions":9,"vwap":1387},"2026-01-07",28.805,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":671,"transactions":9,"vwap":1390},"2026-01-06",28.757,0.356,1.25,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":857,"volume":694,"transactions":9,"vwap":1395},"2026-01-05",28.401,0.226,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":116,"volume":694,"transactions":9,"vwap":1399},"2026-01-02",28.175,-0.033,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":694,"transactions":9,"vwap":1403},"2025-12-31",28.208,-0.191,-0.67,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":694,"transactions":9,"vwap":1408},"2025-12-30",28.399,-0.049,-0.17,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":694,"transactions":9,"vwap":1413},"2025-12-29",28.448,-0.152,-0.53,{"date":1417,"open":1325,"high":1325,"low":1325,"close":1325,"change":387,"percent_change":994,"volume":671,"transactions":9,"vwap":1325},"2025-12-26",{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":694,"transactions":9,"vwap":1420},"2025-12-24",28.57,0.029,0.1,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":671,"transactions":9,"vwap":1426},"2025-12-23",28.425,28.541,0.154,0.54,{"date":1430,"open":1431,"high":1432,"low":1330,"close":1432,"change":1433,"percent_change":1434,"volume":1001,"transactions":9,"vwap":1432},"2025-12-22",28.365,28.387,0.204,0.72,{"date":1436,"open":1437,"high":1364,"low":1437,"close":1364,"change":1438,"percent_change":194,"volume":823,"transactions":9,"vwap":1364},"2025-12-19",28.16,0.409,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":694,"transactions":9,"vwap":1441},"2025-12-18",27.774,0.471,1.73,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":780,"transactions":9,"vwap":1448},"2025-12-17",27.48,27.5,27.303,-0.657,-2.35,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":1011,"volume":1456,"transactions":9,"vwap":1454},"2025-12-16",27.79,27.96,0.144,2200,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":873,"volume":694,"transactions":9,"vwap":1459},"2025-12-15",27.816,-0.256,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":694,"transactions":9,"vwap":1463},"2025-12-12",28.072001,-0.784,-2.72,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1415,"volume":664,"transactions":9,"vwap":1468},"2025-12-11",28.856,-0.154,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":664,"transactions":9,"vwap":1473},"2025-12-10",28.81,29.01,0.114,0.39,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":671,"transactions":9,"vwap":1479},"2025-12-09",28.92,28.896,0.098,0.34,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":664,"transactions":9,"vwap":1484},"2025-12-08",28.798,0.001,0,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1251,"percent_change":1490,"volume":694,"transactions":9,"vwap":1489},"2025-12-05",28.797,0.56,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1118,"volume":694,"transactions":9,"vwap":1493},"2025-12-04",28.637,-0.067,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":1500,"percent_change":1501,"volume":170,"transactions":9,"vwap":1498},"2025-12-03",28.47,28.704,28.38,0.078,0.27,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-12-02",28.7,28.79,28.625,28.626,0.298,1.05,2800,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":170,"transactions":9,"vwap":1515},"2025-12-01",28.26,28.44,28.328,-0.141,-0.5,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":262,"volume":671,"transactions":9,"vwap":1521},"2025-11-28",28.43,28.469,0.183,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1242,"volume":694,"transactions":9,"vwap":1525},"2025-11-26",28.286,0.253,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":664,"transactions":9,"vwap":1530},"2025-11-25",27.51,28.033001,0.262,0.94,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":823,"transactions":9,"vwap":1537},"2025-11-24",27.795,27.826,27.771,0.897,3.34,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1501,"volume":664,"transactions":9,"vwap":1543},"2025-11-21",26.9,26.874,0.072,{"date":1546,"open":1028,"high":1547,"low":1195,"close":1548,"change":1549,"percent_change":1550,"volume":1186,"transactions":9,"vwap":1548},"2025-11-20",27.25,26.802,-0.726,-2.64,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":664,"transactions":9,"vwap":1554},"2025-11-19",27.477,27.528,0.228,0.84,{"date":1558,"open":1254,"high":1227,"low":1176,"close":1227,"change":1559,"percent_change":1560,"volume":664,"transactions":9,"vwap":1227},"2025-11-18",-0.308,-1.12,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":423,"volume":851,"transactions":9,"vwap":1564},"2025-11-17",27.95,27.608,-0.327,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":675,"transactions":9,"vwap":1569},"2025-11-14",28.01,27.935,-0.003,-0.01,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":90,"percent_change":1576,"volume":823,"transactions":9,"vwap":1575},"2025-11-13",28.049999,27.938,-2.68,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":671,"transactions":9,"vwap":1581},"2025-11-12",28.78,28.65,28.708,-0.079,-0.27,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1203,"volume":1590,"transactions":9,"vwap":1588},"2025-11-11",28.9,28.68,28.787,-0.236,7200,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":669,"percent_change":1595,"volume":823,"transactions":9,"vwap":1594},"2025-11-10",29.02,29.023001,2.45,{"date":1597,"open":1515,"high":1515,"low":1515,"close":1515,"change":116,"percent_change":1598,"volume":671,"transactions":9,"vwap":1515},"2025-11-07",-0.42,{"date":1600,"open":1413,"high":1413,"low":1413,"close":1413,"change":1601,"percent_change":1602,"volume":694,"transactions":9,"vwap":1413},"2025-11-06",-0.452,-1.56,{"date":1604,"open":1605,"high":1586,"low":1605,"close":1586,"change":1427,"percent_change":1428,"volume":675,"transactions":9,"vwap":1586},"2025-11-05",28.77,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1550,"volume":170,"transactions":9,"vwap":1610},"2025-11-04",29.2,28.74,28.746,-0.78,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1616,"change":140,"percent_change":663,"volume":947,"transactions":9,"vwap":1616},"2025-11-03",29.552,29.62,29.526,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1475,"volume":1001,"transactions":9,"vwap":1621},"2025-10-31",29.731,29.51,29.546,0.115,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":671,"transactions":9,"vwap":1625},"2025-10-30",29.431,-0.475,-1.59,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":823,"transactions":9,"vwap":1631},"2025-10-29",29.89,29.906,0.255,0.86,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":863,"volume":694,"transactions":9,"vwap":1636},"2025-10-28",29.651,0.163,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":694,"transactions":9,"vwap":1640},"2025-10-27",29.488,0.537,1.85,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1133,"volume":694,"transactions":9,"vwap":1645},"2025-10-24",28.951,0.362,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":671,"transactions":9,"vwap":1649},"2025-10-23",28.589,0.492,1.75,{"date":1653,"open":1437,"high":1437,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":671,"transactions":9,"vwap":1654},"2025-10-22",28.097,-0.312,-1.1,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":929,"volume":664,"transactions":9,"vwap":1660},"2025-10-21",28.42,28.409,0.005,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":664,"transactions":9,"vwap":1664},"2025-10-20",28.404,0.384,1.37,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1180,"volume":694,"transactions":9,"vwap":1669},"2025-10-17",28.02,0.077,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1048,"percent_change":1675,"volume":1167,"transactions":9,"vwap":1674},"2025-10-16",28.27,27.943,-0.29,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":671,"transactions":9,"vwap":1678},"2025-10-15",28.023001,0.221,0.79,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1236,"percent_change":1684,"volume":694,"transactions":9,"vwap":1683},"2025-10-14",27.802,-1.21,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":484,"percent_change":710,"volume":675,"transactions":9,"vwap":1688},"2025-10-13",28.028999,28.142,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":664,"transactions":9,"vwap":1692},"2025-10-10",28.55,27.372,-1.18,-4.13,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":663,"percent_change":152,"volume":1700,"transactions":9,"vwap":1698},"2025-10-09",28.5,28.552,28.433,5800,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":1102,"volume":1706,"transactions":9,"vwap":1704},"2025-10-08",28.33,28.622,0.588,21400,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":694,"transactions":9,"vwap":1709},"2025-10-07",28.034,-0.271,-0.96,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":675,"transactions":9,"vwap":1715},"2025-10-06",28.32,28.305,0.275,0.98,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1485,"percent_change":1486,"volume":664,"transactions":9,"vwap":1721},"2025-10-03",28.201,28.030001,{"date":1723,"open":363,"high":1687,"low":1724,"close":1687,"change":1725,"percent_change":1481,"volume":1001,"transactions":9,"vwap":1687},"2025-10-02",27.941,0.096,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":671,"transactions":9,"vwap":1728},"2025-10-01",27.933,0.265,0.96,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":353,"volume":671,"transactions":9,"vwap":1734},"2025-09-30",27.49,27.668,0.084,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1556,"volume":694,"transactions":9,"vwap":1739},"2025-09-29",27.74,27.584,0.231,{"date":1742,"open":1254,"high":1743,"low":1254,"close":1743,"change":1744,"percent_change":1745,"volume":671,"transactions":9,"vwap":1743},"2025-09-26",27.353,0.097,0.36,{"date":1747,"open":1149,"high":1227,"low":1748,"close":1749,"change":1750,"percent_change":48,"volume":851,"transactions":9,"vwap":1749},"2025-09-25",27.22,27.256,-0.18,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":664,"transactions":9,"vwap":1754},"2025-09-24",27.57,27.436,-0.158,-0.57,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":780,"transactions":9,"vwap":1761},"2025-09-23",27.72,27.55,27.594,-0.291,-1.04,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":729,"transactions":9,"vwap":1766},"2025-09-22",27.885,0.177,0.64,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1088,"percent_change":484,"volume":671,"transactions":9,"vwap":1772},"2025-09-19",27.6,27.708,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":671,"transactions":9,"vwap":1776},"2025-09-18",27.45,27.497,0.314,1.16,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":721,"volume":694,"transactions":9,"vwap":1781},"2025-09-17",27.183,-0.129,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":694,"transactions":9,"vwap":1785},"2025-09-16",27.312,-0.028,-0.1,{"date":1789,"open":1156,"high":1156,"low":1156,"close":1156,"change":1790,"percent_change":1666,"volume":694,"transactions":9,"vwap":1156},"2025-09-15",0.369,{"date":1792,"open":299,"high":299,"low":1793,"close":1793,"change":1794,"percent_change":462,"volume":671,"transactions":9,"vwap":1793},"2025-09-12",26.971,-0.029,{"date":1796,"open":299,"high":299,"low":299,"close":299,"change":1797,"percent_change":297,"volume":694,"transactions":9,"vwap":299},"2025-09-11",0.111,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":501,"percent_change":1217,"volume":694,"transactions":9,"vwap":1800},"2025-09-10",26.889,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1197,"percent_change":1198,"volume":671,"transactions":9,"vwap":1803},"2025-09-09",26.759,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":321,"volume":694,"transactions":9,"vwap":1806},"2025-09-08",26.707,0.295,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1532,"volume":694,"transactions":9,"vwap":1810},"2025-09-05",26.412,0.245,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1333,"volume":694,"transactions":9,"vwap":1814},"2025-09-04",26.167,0.225,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1509,"volume":671,"transactions":9,"vwap":1819},"2025-09-03",25.91,25.942,0.269,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":664,"transactions":9,"vwap":1823},"2025-09-02",25.673,-0.229,-0.88,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1602,"volume":694,"transactions":9,"vwap":1828},"2025-08-29",25.902,-0.411,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1438,"percent_change":1833,"volume":694,"transactions":9,"vwap":1832},"2025-08-28",26.313,1.58,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":18,"volume":694,"transactions":9,"vwap":1836},"2025-08-27",25.904,0.176,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1735,"percent_change":246,"volume":1842,"transactions":9,"vwap":1841},"2025-08-26",25.63,25.728,6000,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":663,"volume":729,"transactions":9,"vwap":1846},"2025-08-25",25.71,25.644,-0.017,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":694,"transactions":9,"vwap":1850},"2025-08-22",25.661,0.475,1.89,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1236,"volume":671,"transactions":9,"vwap":1855},"2025-08-21",25.186,-0.086,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":671,"transactions":9,"vwap":1859},"2025-08-20",25.272,-0.098,-0.39,{"date":1863,"open":1060,"high":1060,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":1001,"transactions":9,"vwap":1864},"2025-08-19",25.37,-0.455,-1.76,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":1179,"percent_change":353,"volume":1872,"transactions":9,"vwap":1870},"2025-08-18",25.73,25.825,25.711,2400,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1675,"volume":823,"transactions":9,"vwap":1877},"2025-08-15",25.77,25.74,25.749,-0.074,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":671,"transactions":9,"vwap":1882},"2025-08-14",25.795,25.823,-0.038,-0.15,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":694,"transactions":9,"vwap":1887},"2025-08-13",25.861,0.032,0.12,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":850,"volume":170,"transactions":9,"vwap":1893},"2025-08-12",25.81,25.829,0.404,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":90,"volume":664,"transactions":9,"vwap":1898},"2025-08-11",25.5,25.425,-0.198,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1246,"percent_change":1904,"volume":788,"transactions":9,"vwap":1903},"2025-08-08",25.62,25.623,0.09,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1571,"percent_change":1909,"volume":675,"transactions":9,"vwap":1908},"2025-08-07",25.488,25.601,-0.04,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-06",25.64,25.65,25.611,0.447,1.78,2100,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":675,"transactions":9,"vwap":1921},"2025-08-05",25.483,25.164,-0.382,-1.5,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":675,"transactions":9,"vwap":1927},"2025-08-04",25.48,25.546,0.469,1.87,{"date":1931,"open":1932,"high":1071,"low":1933,"close":1933,"change":1934,"percent_change":1450,"volume":1935,"transactions":9,"vwap":1933},"2025-08-01",25.1,25.077,-0.604,4000,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1756,"volume":671,"transactions":9,"vwap":1939},"2025-07-31",25.8,25.681,-0.146,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":67,"percent_change":1501,"volume":694,"transactions":9,"vwap":1943},"2025-07-30",25.827,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":116,"volume":671,"transactions":9,"vwap":1947},"2025-07-29",25.99,25.757,-0.032,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1428,"volume":823,"transactions":9,"vwap":1952},"2025-07-28",25.78,25.789,0.138,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":694,"transactions":9,"vwap":1956},"2025-07-25",25.651,0.122,0.48,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1267,"percent_change":1428,"volume":788,"transactions":9,"vwap":1962},"2025-07-24",25.42,25.529,{"date":1964,"open":1965,"high":1961,"low":1965,"close":1966,"change":1967,"percent_change":484,"volume":947,"transactions":9,"vwap":1966},"2025-07-23",25.31,25.392,0.195,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":873,"volume":694,"transactions":9,"vwap":1970},"2025-07-22",25.197,-0.232,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1480,"percent_change":1475,"volume":675,"transactions":9,"vwap":1976},"2025-07-21",25.39,25.55,25.429,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":140,"percent_change":1048,"volume":694,"transactions":9,"vwap":1979},"2025-07-18",25.331,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":674,"percent_change":1984,"volume":671,"transactions":9,"vwap":1983},"2025-07-17",25.4,25.351,0.88,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1794,"percent_change":116,"volume":664,"transactions":9,"vwap":1988},"2025-07-16",25.0049992,25.131,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1011,"volume":1001,"transactions":9,"vwap":1992},"2025-07-15",25.29,25.16,0.129,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":694,"transactions":9,"vwap":1996},"2025-07-14",25.031,0.073,0.29,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":694,"transactions":9,"vwap":2001},"2025-07-11",24.958,-0.156,-0.62,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":1410,"percent_change":1405,"volume":1842,"transactions":9,"vwap":2007},"2025-07-10",25.17,25.114,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":823,"transactions":9,"vwap":2011},"2025-07-09",25.262,25.284,0.239,0.95,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":1262,"volume":694,"transactions":9,"vwap":2017},"2025-07-08",25.08,25.045,-0.007,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":694,"transactions":9,"vwap":2021},"2025-07-07",25.052,-0.206,-0.82,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2030,"volume":664,"transactions":9,"vwap":2028},"2025-07-03",25.18,25.3,25.258,0.339,1.36,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":1360,"volume":694,"transactions":9,"vwap":2034},"2025-07-02",24.77,24.919,0.149,{"date":2037,"open":2038,"high":2038,"low":2033,"close":2033,"change":2039,"percent_change":2040,"volume":694,"transactions":9,"vwap":2033},"2025-07-01",24.79,-0.375,-1.49,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":238,"volume":694,"transactions":9,"vwap":2043},"2025-06-30",25.145,0.155,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-06-27",24.93,24.99,0.167,0.67,3300,{"date":2053,"open":2033,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2054},"2025-06-26",24.823,24.755,0.296,1.21,5900,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":1422,"volume":2064,"transactions":9,"vwap":2062},"2025-06-25",24.62,24.527,0.024,5300,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":544,"volume":694,"transactions":9,"vwap":2067},"2025-06-24",24.503,0.498,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2056,"percent_change":1392,"volume":694,"transactions":9,"vwap":2071},"2025-06-23",24.0049992,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":170,"transactions":9,"vwap":2075},"2025-06-20",24.014999,23.709,-0.209,-0.87,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":1262,"percent_change":2082,"volume":671,"transactions":9,"vwap":2081},"2025-06-18",24.040001,23.918,-0.13,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":469,"volume":2088,"transactions":9,"vwap":2086},"2025-06-17",24.049999,23.948,-0.192,5700,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":1042,"percent_change":194,"volume":780,"transactions":9,"vwap":2093},"2025-06-16",24.045,24.21,24.14,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2098,"change":816,"percent_change":2099,"volume":947,"transactions":9,"vwap":2098},"2025-06-13",23.88,23.95,23.79,-1.78,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":674,"volume":823,"transactions":9,"vwap":2103},"2025-06-12",24.26,24.221,0.054,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":32,"volume":694,"transactions":9,"vwap":2107},"2025-06-11",24.167,-0.054,{"date":2110,"open":2111,"high":2103,"low":2111,"close":2103,"change":1421,"percent_change":1889,"volume":2112,"transactions":9,"vwap":2103},"2025-06-10",24.16,1700,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":1262,"percent_change":116,"volume":2117,"transactions":9,"vwap":2116},"2025-06-09",24.2,24.192,1900,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-06-06",24.22,24.24,24.222,0.197,0.82,2700,{"date":2127,"open":2120,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-06-05",24.38,24.025,-0.092,-0.38,4800,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":1126,"volume":671,"transactions":9,"vwap":2136},"2025-06-04",24.12,24.117,0.123,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":1333,"volume":2144,"transactions":9,"vwap":2142},"2025-06-03",23.81,24.007,23.994,0.207,3100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":962,"volume":1872,"transactions":9,"vwap":2148},"2025-06-02",23.63,23.787,23.56,0.172,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":1320,"percent_change":1024,"volume":1001,"transactions":9,"vwap":2154},"2025-05-30",23.551,23.615,{"date":2156,"open":2147,"high":2147,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":947,"transactions":9,"vwap":2157},"2025-05-29",23.567,-0.143,-0.6,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":1675,"volume":694,"transactions":9,"vwap":2162},"2025-05-28",23.71,-0.068,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":694,"transactions":9,"vwap":2166},"2025-05-27",23.778,0.585,2.52,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":1763,"volume":694,"transactions":9,"vwap":2171},"2025-05-23",23.193,-0.243,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2177,"change":501,"percent_change":1490,"volume":664,"transactions":9,"vwap":2177},"2025-05-22",23.515,23.535,23.436,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":61,"volume":694,"transactions":9,"vwap":2181},"2025-05-21",23.705,23.306,-0.305,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":338,"volume":694,"transactions":9,"vwap":2185},"2025-05-20",23.611,-0.077,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":1787,"volume":694,"transactions":9,"vwap":2189},"2025-05-19",23.688,-0.024,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":909,"volume":1304,"transactions":9,"vwap":2195},"2025-05-16",23.78,23.69,23.712,0.036,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":1235,"percent_change":1861,"volume":1001,"transactions":9,"vwap":2201},"2025-05-15",23.64,23.68,23.676,{"date":2203,"open":2162,"high":2204,"low":2205,"close":2206,"change":1967,"percent_change":2207,"volume":170,"transactions":9,"vwap":2206},"2025-05-14",23.77,23.65,23.769,0.83,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":2214,"volume":1917,"transactions":9,"vwap":2212},"2025-05-13",23.4,23.72,23.574,0.472,2.04,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":2221,"volume":729,"transactions":9,"vwap":2219},"2025-05-12",22.91,23.13,23.102,1.033,4.68,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":1598,"volume":675,"transactions":9,"vwap":2225},"2025-05-09",22.27,22.069,-0.094,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2230,"change":1815,"percent_change":106,"volume":671,"transactions":9,"vwap":2230},"2025-05-08",22.36,22.163,{"date":2232,"open":2233,"high":2233,"low":2233,"close":2233,"change":2234,"percent_change":1909,"volume":694,"transactions":9,"vwap":2233},"2025-05-07",21.938,-0.009,{"date":2236,"open":2237,"high":2237,"low":2237,"close":2237,"change":957,"percent_change":2238,"volume":694,"transactions":9,"vwap":2237},"2025-05-06",21.947,-0.46,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":2242,"percent_change":601,"volume":694,"transactions":9,"vwap":2241},"2025-05-05",22.048,-0.139,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":2246,"percent_change":2247,"volume":694,"transactions":9,"vwap":2245},"2025-05-02",22.187,0.452,2.08,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":694,"transactions":9,"vwap":2250},"2025-05-01",21.735,0.402,1.88,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":2258,"percent_change":140,"volume":2259,"transactions":9,"vwap":2256},"2025-04-30",21.19,21.333,21.13,-0.005,5000,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":1474,"percent_change":1428,"volume":694,"transactions":9,"vwap":2263},"2025-04-29",21.38,21.338,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":1786,"percent_change":2082,"volume":694,"transactions":9,"vwap":2267},"2025-04-28",20.97,21.224,{"date":2269,"open":2270,"high":2270,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":694,"transactions":9,"vwap":2270},"2025-04-25",21.252,0.347,1.66,{"date":176,"open":172,"high":2274,"low":172,"close":2274,"change":1375,"percent_change":938,"volume":2259,"transactions":9,"vwap":2274},20.905]