[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDIV":3,"homepage-market-summary":29,"stock-historical-GDIV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GDIV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Harbor Dividend Growth Leaders ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1607,0.2116,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.23,18.2385,18.18,18.1142,0.1158,0.64,11788.226122,19.23,15.74,15328.491089884,71.3,1094,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},13.57,24067,8784322.772471,32.49,"2025-04-22",[181,184,193,204,214,223,234,245,254,264,273,282,292,303,311,321,332,341,351,361,371,380,388,398,409,419,428,438,447,456,464,472,482,488,496,505,513,523,531,539,548,554,561,569,577,585,592,601,608,617,627,633,640,648,657,666,674,681,688,696,704,709,715,721,729,737,744,748,754,760,765,770,775,780,787,795,799,803,810,817,823,828,832,838,844,848,854,859,863,869,875,880,887,894,900,905,911,917,924,931,938,942,946,953,959,967,974,980,988,994,1001,1008,1015,1021,1026,1032,1038,1045,1052,1058,1066,1073,1079,1086,1091,1097,1102,1110,1115,1121,1129,1136,1143,1150,1155,1163,1170,1175,1180,1184,1187,1193,1200,1207,1214,1220,1226,1233,1239,1247,1252,1261,1266,1270,1275,1283,1287,1294,1299,1304,1310,1316,1320,1325,1327,1331,1337,1344,1349,1355,1361,1366,1371,1377,1383,1390,1396,1404,1410,1417,1424,1432,1438,1443,1450,1456,1461,1467,1473,1478,1484,1489,1493,1498,1501,1508,1516,1523,1530,1537,1543,1548,1553,1556,1562,1566,1573,1577,1582,1588,1593,1599,1602,1607,1614,1620,1628,1636,1642,1649,1656,1658,1663,1668,1674,1679,1684,1691,1696,1704,1710,1715,1719,1724,1727,1731,1735,1743,1748,1754,1759,1765,1771,1774,1779,1783,1788,1793,1796,1798,1801,1805,1809,1814,1818,1823,1826,1830,1833,1839,1843,1846,1851,1857,1863,1866,1868,1871,1876,1882,1887,1892,1897,1903,1908,1914,1919,1925,1932,1938,1945,1951,1956,1962,1967,1970,1974,1979,1984,1988,1994,2001,2007,2014,2019,2026,2032,2039,2042,2049,2054,2059,2062,2067,2073,2079,2082,2088,2095,2101,2107,2111,2115,2122,2128,2131,2137,2141,2145,2150,2155,2159,2167,2175,2179,2183,2188,2195,2202,2206,2211,2216,2220,2226,2233,2238,2242,2247,2253,2258,2262,2266,2272,2280,2284,2288,2292,2296,2299,2303,2306,2312,2318,2326,2333,2339,2344,2351,2355,2362,2368,2374,2380,2385,2393],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},45,18.2253,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",18.09,18.01,-0.1136,-0.62,2376.8246,56,18.0636,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",18.35,18.37,18.22,18.2278,-0.0854,-0.47,26317.8246,184,18.2808,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",18.42,18.249,18.3132,-0.0855,-0.46,20252.3026,140,18.2875,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":189,"volume":220,"transactions":221,"vwap":222},"2026-09-28",18.4,18.46,18.3987,-0.1143,3565.7726,85,18.4347,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",18.45,18.54,18.442,18.513,0.1305,0.71,8018.8526,135,18.4855,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",18.38,18.43,18.34,18.3825,-0.0251,-0.14,22404.8676,109,18.3676,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",18.49,18.4076,-0.1401,-0.76,4113.6086,69,18.4631,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",18.51,18.58,18.5477,-0.0169,-0.09,2242.356679,67,18.5457,{"date":265,"open":266,"high":257,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",18.5,18.5646,0.1377,0.75,3778.6986,55,18.5683,{"date":274,"open":275,"high":275,"low":196,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",18.44,18.4269,-0.0284,-0.15,4269.4136,54,18.4015,{"date":283,"open":217,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",18.4716,18.41,18.4553,0.1467,0.8,11290.8076,65,18.4423,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",18.47,18.48,18.2,18.3086,-0.1435,-0.78,4573.073951,74,18.3768,{"date":304,"open":305,"high":305,"low":275,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":262,"vwap":310},"2026-09-15",18.59,18.4521,-0.1614,-0.87,6085.440128,18.4918,{"date":312,"open":313,"high":314,"low":257,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",18.67,18.68,18.6135,-0.1052,-0.56,8056.974882,58,18.6489,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",18.75,18.76,18.71,18.7187,0.1256,0.68,3437.0915,53,18.7386,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":299,"volume":339,"transactions":319,"vwap":340},"2026-09-10",18.65,18.66,18.5884,18.5931,-0.1458,6046.0915,18.6008,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",18.8,18.7355,18.7389,-0.136,-0.72,13876.84407,94,18.7599,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",18.94,18.95,18.8749,-0.1593,-0.84,8941.0915,52,18.9382,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",19.01,19.055,19.0342,-0.0606,-0.32,4347.0915,38,19.0378,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":158,"volume":377,"transactions":378,"vwap":379},"2026-09-03",18.96,19.1,19.0948,0.1408,16061.696224,40,18.9669,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":359,"vwap":387},"2026-09-02",18.99,18.954,0.1056,0.56,1856.318235,18.9623,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",18.955,18.8219,18.8484,-0.0843,-0.45,4893.962774,78,18.8683,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",18.93,18.98,18.91,18.9327,-0.0795,-0.42,122271.0915,302,18.9373,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",19.11,19,19.0122,-0.0541,-0.28,2431.853087,48,19.0823,{"date":420,"open":421,"high":411,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",19.02,19.0663,-0.0078,-0.04,4160.0635,60,19.0668,{"date":429,"open":430,"high":374,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",19.09,19.07,19.0741,0.0461,0.24,3239.1571,64,19.0804,{"date":439,"open":363,"high":440,"low":412,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",19.069,19.028,0.0124,0.07,3232.1051,70,19.0231,{"date":448,"open":382,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",19.0156,18.97,0.0031,0.02,4099.1804,61,18.989,{"date":457,"open":458,"high":459,"low":373,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":271,"vwap":463},"2026-08-21",18.992,19.0125,0.2043,1.09,8402.897,18.9865,{"date":465,"open":466,"high":354,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":271,"vwap":471},"2026-08-20",18.92,18.8082,-0.1905,-1,4026.1051,18.9178,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",19.08,19.14,18.9987,-0.0213,-0.11,89773.2095,132,19.0354,{"date":483,"open":374,"high":374,"low":363,"close":421,"change":111,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",-0.05,8428.2095,77,19.0346,{"date":489,"open":490,"high":430,"low":491,"close":492,"change":493,"percent_change":415,"volume":494,"transactions":417,"vwap":495},"2026-08-17",19.06,19.021,19.03,-0.0527,2375.545835,19.0655,{"date":497,"open":474,"high":498,"low":499,"close":498,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",19.0827,19.061,-0.0299,-0.16,14600.5925,75,19.0728,{"date":506,"open":507,"high":507,"low":411,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":290,"vwap":512},"2026-08-13",19.18,19.1126,-0.0649,-0.34,6132.22926,19.1318,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",19.2,19.15,19.1775,0.0317,0.17,5204.2095,43,19.1843,{"date":524,"open":24,"high":24,"low":475,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",19.1458,-0.0149,-0.08,3843.2095,50,19.1703,{"date":532,"open":374,"high":533,"low":374,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":262,"vwap":538},"2026-08-10",19.17,19.1607,0.0539,0.28,4551.4875,19.1497,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":121,"volume":545,"transactions":546,"vwap":547},"2026-08-07",19.12,19.1393,19.1068,0.0485,8967.034697,49,19.1211,{"date":549,"open":430,"high":430,"low":492,"close":550,"change":551,"percent_change":478,"volume":552,"transactions":359,"vwap":553},"2026-08-06",19.0583,-0.0211,2109.2095,19.0654,{"date":555,"open":411,"high":411,"low":492,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":364},"2026-08-05",19.0794,0.0684,0.36,6926.66307,72,{"date":562,"open":563,"high":421,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":369,"vwap":568},"2026-08-04",18.7,19.011,0.1658,0.88,1625.3227,18.8581,{"date":570,"open":343,"high":571,"low":324,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",18.8452,0.0352,0.19,4910.5315,81,18.7887,{"date":578,"open":314,"high":579,"low":314,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":252,"vwap":584},"2026-07-31",18.823904,18.81,-0.043,-0.23,4040.423168,18.7911,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":22,"volume":590,"transactions":330,"vwap":591},"2026-07-30",18.69,18.853,0.1208,2967.2625,18.7904,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":301,"vwap":600},"2026-07-29",18.855,18.87,18.7322,-0.2585,-1.36,22161.2175,18.859,{"date":602,"open":603,"high":412,"low":603,"close":604,"change":605,"percent_change":37,"volume":606,"transactions":426,"vwap":607},"2026-07-28",18.9,18.9907,0.1367,3911.1455,18.9688,{"date":609,"open":466,"high":466,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",18.785,18.854,0.0335,0.18,1334.2095,32,18.8488,{"date":618,"open":619,"high":466,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",18.83,18.82,18.8205,0.0205,0.11,2265.2095,42,18.8752,{"date":628,"open":313,"high":343,"low":335,"close":343,"change":629,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",0,14528.986843,126,18.6838,{"date":634,"open":343,"high":343,"low":635,"close":343,"change":636,"percent_change":637,"volume":638,"transactions":575,"vwap":639},"2026-07-22",18.7049,0.09,0.48,5639.2725,18.7579,{"date":641,"open":257,"high":325,"low":642,"close":325,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",18.5501,0.1525,0.82,9696.2095,134,18.6829,{"date":649,"open":314,"high":314,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",18.55,18.5575,-0.099,-0.53,16095.1095,92,18.5807,{"date":658,"open":563,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":280,"vwap":665},"2026-07-17",18.77,18.635,18.6565,-0.1825,-0.97,7881.779,18.6805,{"date":667,"open":313,"high":668,"low":313,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":343},"2026-07-16",18.85,18.839,0.089,0.47,24414.118046,59,{"date":675,"open":676,"high":323,"low":313,"close":323,"change":677,"percent_change":146,"volume":678,"transactions":679,"vwap":680},"2026-07-15",18.74,0.0703,25852.779,80,18.7342,{"date":682,"open":676,"high":324,"low":334,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":330,"vwap":687},"2026-07-14",18.6797,0.0407,0.22,11698.779,18.6621,{"date":689,"open":325,"high":325,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":191,"vwap":695},"2026-07-13",18.61,18.639,-0.058,-0.31,2231.132,18.6561,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":536,"volume":703,"transactions":9,"vwap":701},"2026-07-10",18.64,18.72,18.62,18.697,0.052,7600,{"date":705,"open":305,"high":325,"low":305,"close":706,"change":707,"percent_change":671,"volume":708,"transactions":9,"vwap":706},"2026-07-09",18.645,0.087,5200,{"date":710,"open":690,"high":690,"low":711,"close":712,"change":713,"percent_change":693,"volume":714,"transactions":9,"vwap":712},"2026-07-08",18.472,18.558,-0.057,8700,{"date":716,"open":314,"high":314,"low":717,"close":718,"change":719,"percent_change":141,"volume":720,"transactions":9,"vwap":718},"2026-07-07",18.56,18.615,0.059,30300,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-06",18.6,18.52,18.556,0.109,0.59,8100,{"date":730,"open":294,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-02",18.482,18.31,18.447,0.159,0.87,22600,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":357,"volume":743,"transactions":9,"vwap":741},"2026-07-01",18.33,18.39,18.288,-0.154,10600,{"date":745,"open":216,"high":746,"low":216,"close":227,"change":719,"percent_change":141,"volume":747,"transactions":9,"vwap":227},"2026-06-30",18.456,46400,{"date":749,"open":285,"high":285,"low":196,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",18.383,-0.07,-0.38,4000,{"date":755,"open":295,"high":295,"low":206,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-26",18.453,0.03,0.16,26100,{"date":761,"open":257,"high":257,"low":762,"close":762,"change":763,"percent_change":241,"volume":764,"transactions":9,"vwap":762},"2026-06-25",18.423,-0.026,28000,{"date":766,"open":226,"high":305,"low":767,"close":767,"change":768,"percent_change":415,"volume":769,"transactions":9,"vwap":767},"2026-06-24",18.449,-0.051,5500,{"date":771,"open":206,"high":717,"low":216,"close":266,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":266},"2026-06-23",-0.124,-0.67,12400,{"date":776,"open":334,"high":313,"low":690,"close":777,"change":778,"percent_change":443,"volume":779,"transactions":9,"vwap":777},"2026-06-22",18.624,0.013,9700,{"date":781,"open":699,"high":699,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-18",18.575,18.611,0.076,0.41,5900,{"date":788,"open":314,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-17",18.783,18.514,18.535,-0.065,-0.35,6900,{"date":796,"open":587,"high":699,"low":723,"close":723,"change":484,"percent_change":797,"volume":798,"transactions":9,"vwap":723},"2026-06-16",-0.27,7300,{"date":800,"open":587,"high":801,"low":698,"close":334,"change":802,"percent_change":385,"volume":728,"transactions":9,"vwap":334},"2026-06-15",18.73,0.103,{"date":804,"open":650,"high":805,"low":266,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-12",18.555,18.547,0.097,0.53,3300,{"date":811,"open":812,"high":247,"low":813,"close":225,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":225},"2026-06-11",18.32,18.26,0.281,1.55,7500,{"date":818,"open":236,"high":819,"low":820,"close":820,"change":821,"percent_change":598,"volume":822,"transactions":9,"vwap":820},"2026-06-10",18.405,18.169,-0.251,15300,{"date":824,"open":266,"high":266,"low":296,"close":206,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":206},"2026-06-09",0.071,0.39,2800,{"date":829,"open":217,"high":266,"low":830,"close":830,"change":831,"percent_change":478,"volume":743,"transactions":9,"vwap":830},"2026-06-08",18.349,-0.021,{"date":833,"open":724,"high":791,"low":834,"close":196,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":196},"2026-06-05",18.342,-0.206,-1.11,8400,{"date":839,"open":266,"high":305,"low":247,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-04",18.576,0.055,0.3,12300,{"date":845,"open":256,"high":650,"low":256,"close":846,"change":831,"percent_change":478,"volume":847,"transactions":9,"vwap":846},"2026-06-03",18.521,7700,{"date":849,"open":275,"high":650,"low":275,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-02",18.542,0.139,0.76,30000,{"date":855,"open":812,"high":856,"low":812,"close":857,"change":778,"percent_change":443,"volume":858,"transactions":9,"vwap":857},"2026-06-01",18.433,18.403,7800,{"date":860,"open":225,"high":225,"low":195,"close":740,"change":861,"percent_change":862,"volume":703,"transactions":9,"vwap":740},"2026-05-29",0.1,0.55,{"date":864,"open":865,"high":812,"low":17,"close":866,"change":867,"percent_change":868,"volume":779,"transactions":9,"vwap":866},"2026-05-28",18.28,18.29,-0.011,-0.06,{"date":870,"open":196,"high":871,"low":872,"close":872,"change":873,"percent_change":367,"volume":874,"transactions":9,"vwap":872},"2026-05-27",18.372,18.301,-0.059,6300,{"date":876,"open":275,"high":275,"low":877,"close":877,"change":878,"percent_change":879,"volume":816,"transactions":9,"vwap":877},"2026-05-26",18.36,0.061,0.33,{"date":881,"open":882,"high":739,"low":883,"close":884,"change":885,"percent_change":886,"volume":858,"transactions":9,"vwap":884},"2026-05-22",18.27,18.244,18.299,0.099,0.54,{"date":888,"open":889,"high":296,"low":890,"close":296,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":296},"2026-05-21",18.07,18.049999,0.047,0.26,9900,{"date":895,"open":890,"high":896,"low":890,"close":897,"change":898,"percent_change":88,"volume":899,"transactions":9,"vwap":897},"2026-05-20",18.19,18.153,0.183,5600,{"date":901,"open":902,"high":187,"low":902,"close":902,"change":260,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-19",17.97,-0.5,2600,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":111,"percent_change":868,"volume":910,"transactions":9,"vwap":909},"2026-05-18",18.08,17.98,18.059999,9400,{"date":912,"open":913,"high":913,"low":909,"close":889,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":889},"2026-05-15",18.17,-0.214,-1.17,19900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":37,"volume":899,"transactions":9,"vwap":922},"2026-05-14",18.25,18.3,18.248,18.284,0.133,{"date":925,"open":926,"high":896,"low":907,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-13",18.11,18.151,0.081,0.45,6000,{"date":932,"open":933,"high":934,"low":935,"close":889,"change":936,"percent_change":478,"volume":937,"transactions":9,"vwap":889},"2026-05-12",18.030001,18.13,17.965,-0.02,28900,{"date":939,"open":940,"high":934,"low":186,"close":186,"change":452,"percent_change":623,"volume":941,"transactions":9,"vwap":186},"2026-05-11",18.12,2700,{"date":943,"open":944,"high":926,"low":889,"close":889,"change":707,"percent_change":637,"volume":945,"transactions":9,"vwap":889},"2026-05-08",18.1,3000,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-07",18.14,17.983,-0.321,-1.75,3500,{"date":954,"open":882,"high":955,"low":197,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-06",18.304,0.229,1.27,6200,{"date":960,"open":961,"high":926,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-05",17.99,17.988,18.075001,0.233,1.31,4400,{"date":968,"open":969,"high":902,"low":970,"close":971,"change":972,"percent_change":357,"volume":973,"transactions":9,"vwap":971},"2026-05-04",17.95,17.8,17.842,-0.152,10700,{"date":975,"open":890,"high":909,"low":961,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-01",17.994,-0.032,-0.18,8600,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-30",17.83,18.040001,18.025999,0.273,1.54,15600,{"date":989,"open":982,"high":982,"low":990,"close":991,"change":992,"percent_change":200,"volume":993,"transactions":9,"vwap":991},"2026-04-29",17.71,17.753,-0.083,11900,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":874,"transactions":9,"vwap":998},"2026-04-28",17.93,17.82,17.836,-0.071,-0.4,{"date":1002,"open":996,"high":996,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-27",17.88,17.907,-0.018,-0.1,3600,{"date":1009,"open":1010,"high":969,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-24",17.87,17.925,-0.035,-0.19,18200,{"date":1016,"open":1017,"high":983,"low":1010,"close":1018,"change":1019,"percent_change":613,"volume":1020,"transactions":9,"vwap":1018},"2026-04-23",18,17.96,0.032,24500,{"date":1022,"open":969,"high":969,"low":1023,"close":1024,"change":1025,"percent_change":51,"volume":1007,"transactions":9,"vwap":1024},"2026-04-22",17.89,17.928,0.088,{"date":1027,"open":1028,"high":1028,"low":997,"close":1029,"change":1030,"percent_change":653,"volume":1031,"transactions":9,"vwap":1029},"2026-04-21",17.94,17.84,-0.095,18700,{"date":1033,"open":1034,"high":902,"low":1034,"close":1035,"change":424,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-20",17.91,17.935,-0.22,18600,{"date":1039,"open":1040,"high":933,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-17",17.81,17.975,0.279,1.58,35200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":484,"volume":958,"transactions":9,"vwap":1050},"2026-04-16",17.68,17.7,17.66,17.696,-0.009,{"date":1053,"open":1054,"high":1054,"low":1049,"close":1055,"change":1056,"percent_change":424,"volume":1057,"transactions":9,"vwap":1055},"2026-04-15",17.74,17.705,-0.007,7900,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-14",17.64,17.755,17.712,0.037,0.21,13800,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-13",17.5,17.675,0.114,0.65,7400,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":797,"volume":1078,"transactions":9,"vwap":1076},"2026-04-10",17.65,17.561,-0.047,19300,{"date":1080,"open":1081,"high":1075,"low":1082,"close":1083,"change":1084,"percent_change":644,"volume":1085,"transactions":9,"vwap":1083},"2026-04-09",17.475,17.46,17.608,0.144,9500,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":385,"percent_change":1090,"volume":809,"transactions":9,"vwap":1089},"2026-04-08",17.31,17.464,3.31,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":629,"percent_change":629,"volume":1096,"transactions":9,"vwap":1094},"2026-04-07",16.86,16.904,16.77,8800,{"date":1098,"open":1099,"high":1094,"low":1100,"close":1094,"change":1101,"percent_change":1064,"volume":874,"transactions":9,"vwap":1094},"2026-04-06",16.87,16.85,0.035,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-02",16.67,16.9,16.869,0.009,0.05,2200,{"date":1111,"open":1112,"high":1113,"low":1093,"close":1093,"change":573,"percent_change":1114,"volume":966,"transactions":9,"vwap":1093},"2026-04-01",16.89,16.95,1.14,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1104,"change":879,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1104},"2026-03-31",16.5,16.755,2.02,27500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":958,"transactions":9,"vwap":1126},"2026-03-30",16.43,16.44,16.305,16.34,-0.072,-0.44,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":827,"transactions":9,"vwap":1133},"2026-03-27",16.51,16.565,16.412,-0.197,-1.19,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-26",16.79,16.609,-0.266,-1.58,31100,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1109,"transactions":9,"vwap":1147},"2026-03-25",16.91,16.842,16.875,0.12,0.72,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1118,"change":1019,"percent_change":573,"volume":1154,"transactions":9,"vwap":1118},"2026-03-24",16.63,16.815,2400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":899,"transactions":9,"vwap":1160},"2026-03-23",16.76,16.798,16.7,16.723,0.252,1.53,{"date":1164,"open":1152,"high":1165,"low":1124,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-20",16.691,16.471,-0.229,-1.37,11200,{"date":1171,"open":1172,"high":1095,"low":1172,"close":1159,"change":1173,"percent_change":443,"volume":1174,"transactions":9,"vwap":1159},"2026-03-19",16.56,0.011,17300,{"date":1176,"open":1100,"high":1099,"low":1177,"close":1177,"change":1178,"percent_change":1135,"volume":1179,"transactions":9,"vwap":1177},"2026-03-18",16.689,-0.201,7000,{"date":1181,"open":1182,"high":1182,"low":1112,"close":1112,"change":111,"percent_change":868,"volume":1183,"transactions":9,"vwap":1112},"2026-03-17",17.040001,22200,{"date":1185,"open":1145,"high":1186,"low":1105,"close":1105,"change":636,"percent_change":886,"volume":1174,"transactions":9,"vwap":1105},"2026-03-16",16.99,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":773,"volume":1192,"transactions":9,"vwap":1190},"2026-03-13",17,16.81,-0.114,77000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":899,"transactions":9,"vwap":1197},"2026-03-12",17.02,17.030001,16.924,-0.306,-1.78,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":903,"volume":1206,"transactions":9,"vwap":1203},"2026-03-11",17.22,17.23,17.17,-0.086,7100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":757,"volume":847,"transactions":9,"vwap":1212},"2026-03-10",17.34,17.48,17.28,17.316,0.006,{"date":1215,"open":1216,"high":1209,"low":1216,"close":1088,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1088},"2026-03-09",16.943,0.152,0.89,4200,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":915,"volume":703,"transactions":9,"vwap":1224},"2026-03-06",17.13,17.18,17.158,-0.203,{"date":1227,"open":1210,"high":1210,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-05",17.24,17.361,-0.256,-1.45,21700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1063,"percent_change":1064,"volume":993,"transactions":9,"vwap":1238},"2026-03-04",17.61,17.621,17.55,17.617,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":847,"transactions":9,"vwap":1244},"2026-03-03",17.45,17.63,17.33,17.58,-0.252,-1.41,{"date":1248,"open":1047,"high":1010,"low":1049,"close":1249,"change":1250,"percent_change":1251,"volume":893,"transactions":9,"vwap":1249},"2026-03-02",17.832,-0.006,-0.03,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-27",17.78,17.85,17.75,17.838,-0.108,-0.6,17400,{"date":1262,"open":902,"high":902,"low":982,"close":1263,"change":1264,"percent_change":527,"volume":1265,"transactions":9,"vwap":1263},"2026-02-26",17.946,-0.015,2900,{"date":1267,"open":969,"high":935,"low":969,"close":1268,"change":1269,"percent_change":842,"volume":899,"transactions":9,"vwap":1268},"2026-02-25",17.961,0.053,{"date":1271,"open":970,"high":1272,"low":970,"close":1273,"change":807,"percent_change":886,"volume":1274,"transactions":9,"vwap":1273},"2026-02-24",17.92,17.908,11000,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-23",17.86,17.805,17.811,-0.091,-0.51,6800,{"date":1284,"open":1256,"high":1285,"low":1256,"close":1285,"change":1025,"percent_change":51,"volume":1286,"transactions":9,"vwap":1285},"2026-02-20",17.902,9200,{"date":1288,"open":982,"high":982,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-19",17.771,17.814,-0.069,-0.39,5300,{"date":1295,"open":982,"high":1272,"low":997,"close":1296,"change":1297,"percent_change":126,"volume":1298,"transactions":9,"vwap":1296},"2026-02-18",17.883,0.072,10300,{"date":1300,"open":1040,"high":1255,"low":1301,"close":1279,"change":1302,"percent_change":1251,"volume":1303,"transactions":9,"vwap":1279},"2026-02-17",17.76,-0.005,60600,{"date":1305,"open":1306,"high":996,"low":1306,"close":1307,"change":1308,"percent_change":636,"volume":1309,"transactions":9,"vwap":1307},"2026-02-13",17.77,17.816,0.016,20200,{"date":1311,"open":1312,"high":19,"low":970,"close":970,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":970},"2026-02-12",18.15,-0.29,-1.6,274000,{"date":1317,"open":933,"high":1318,"low":933,"close":186,"change":1319,"percent_change":808,"volume":899,"transactions":9,"vwap":186},"2026-02-11",18.113,0.095,{"date":1321,"open":186,"high":944,"low":1322,"close":1322,"change":792,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-10",17.995,-0.36,14200,{"date":1326,"open":961,"high":186,"low":961,"close":909,"change":106,"percent_change":879,"volume":966,"transactions":9,"vwap":909},"2026-02-09",{"date":1328,"open":990,"high":1017,"low":990,"close":1017,"change":1329,"percent_change":1330,"volume":786,"transactions":9,"vwap":1017},"2026-02-06",0.499,2.85,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1051,"percent_change":484,"volume":1336,"transactions":9,"vwap":1335},"2026-02-05",17.49,17.585,17.501,16600,{"date":1338,"open":1237,"high":1339,"low":1340,"close":1341,"change":106,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-04",17.6,17.38,17.51,0.34,24400,{"date":1345,"open":1333,"high":1346,"low":1347,"close":1241,"change":260,"percent_change":1281,"volume":1348,"transactions":9,"vwap":1241},"2026-02-03",17.554,17.39,15400,{"date":1350,"open":1351,"high":1237,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":769,"transactions":9,"vwap":1352},"2026-02-02",17.32,17.54,0.171,0.98,{"date":1356,"open":1357,"high":1357,"low":1203,"close":1358,"change":1359,"percent_change":1360,"volume":910,"transactions":9,"vwap":1358},"2026-01-30",17.42,17.369,0.014,0.08,{"date":1362,"open":1340,"high":1340,"low":1211,"close":1363,"change":1364,"percent_change":37,"volume":1365,"transactions":9,"vwap":1363},"2026-01-29",17.355,0.125,8300,{"date":1367,"open":1368,"high":1368,"low":1202,"close":1203,"change":278,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1203},"2026-01-28",17.37,-0.86,25800,{"date":1372,"open":1373,"high":1340,"low":1373,"close":1340,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1340},"2026-01-27",17.26,0.157,0.91,5800,{"date":1378,"open":1223,"high":1379,"low":1223,"close":1380,"change":1381,"percent_change":826,"volume":1382,"transactions":9,"vwap":1380},"2026-01-26",17.255,17.223,0.067,87600,{"date":1384,"open":1204,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":809,"transactions":9,"vwap":1387},"2026-01-23",17.171,17.14,17.156,-0.045,-0.26,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1264,"percent_change":260,"volume":1395,"transactions":9,"vwap":1394},"2026-01-22",17.35,17.2,17.201,6600,{"date":1397,"open":1398,"high":1373,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-21",17.15,17.084999,17.216,0.176,1.03,100600,{"date":1405,"open":1406,"high":1386,"low":1196,"close":1182,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1182},"2026-01-20",17.11,-0.271,-1.57,19500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":878,"percent_change":151,"volume":1416,"transactions":9,"vwap":1415},"2026-01-16",17.29,17.322,17.245,17.311,17500,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1419,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1419},"2026-01-15",17.25,17.312,0.063,0.37,58400,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-14",17.19,17.1,17.187,-0.022,-0.13,14600,{"date":1433,"open":1223,"high":1434,"low":1204,"close":1435,"change":1436,"percent_change":879,"volume":1437,"transactions":9,"vwap":1435},"2026-01-13",17.21,17.209,0.057,26400,{"date":1439,"open":1195,"high":1440,"low":1195,"close":1440,"change":1297,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-12",17.152,0.42,17100,{"date":1444,"open":1445,"high":1427,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-09",17.049999,17.08,0.117,0.69,23700,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":841,"percent_change":879,"volume":1455,"transactions":9,"vwap":1454},"2026-01-08",16.88,16.97,16.963,6100,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":527,"percent_change":200,"volume":1460,"transactions":9,"vwap":1459},"2026-01-07",17.01,16.908,19000,{"date":1462,"open":1099,"high":1458,"low":1099,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-06",16.988,0.105,0.62,25000,{"date":1468,"open":1469,"high":1145,"low":1469,"close":1470,"change":1471,"percent_change":862,"volume":1472,"transactions":9,"vwap":1470},"2026-01-05",16.84,16.883,0.093,15000,{"date":1474,"open":1475,"high":1190,"low":1475,"close":1138,"change":1476,"percent_change":328,"volume":1477,"transactions":9,"vwap":1138},"2026-01-02",16.68,0.113,15800,{"date":1479,"open":1095,"high":1095,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-31",16.677,-0.116,-0.69,38000,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":977,"percent_change":1013,"volume":1488,"transactions":9,"vwap":1487},"2025-12-30",16.82,16.793,600,{"date":1490,"open":1099,"high":1099,"low":1491,"close":1491,"change":1492,"percent_change":1323,"volume":1072,"transactions":9,"vwap":1491},"2025-12-29",16.825,-0.061,{"date":1494,"open":1112,"high":1105,"low":1469,"close":1495,"change":1496,"percent_change":452,"volume":1497,"transactions":9,"vwap":1495},"2025-12-26",16.886,0.003,49500,{"date":1499,"open":1100,"high":1105,"low":1469,"close":1470,"change":719,"percent_change":151,"volume":1500,"transactions":9,"vwap":1470},"2025-12-24",27600,{"date":1502,"open":1503,"high":1100,"low":1504,"close":1505,"change":1506,"percent_change":842,"volume":1507,"transactions":9,"vwap":1505},"2025-12-23",16.8,16.78,16.824,0.051,12900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":958,"transactions":9,"vwap":1513},"2025-12-22",16.73,16.783,16.69,16.773,0.132,0.79,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":758,"volume":1522,"transactions":9,"vwap":1520},"2025-12-19",16.62,16.672,16.641,0.027,18800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":929,"volume":1529,"transactions":9,"vwap":1527},"2025-12-18",16.65,16.721,16.614,0.074,14800,{"date":1531,"open":1104,"high":1104,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-17",16.53,16.54,-0.147,-0.88,21200,{"date":1538,"open":1157,"high":1157,"low":1539,"close":1540,"change":1541,"percent_change":1369,"volume":1542,"transactions":9,"vwap":1540},"2025-12-16",16.64,16.687,-0.144,4100,{"date":1544,"open":1545,"high":1545,"low":1486,"close":1546,"change":1547,"percent_change":613,"volume":966,"transactions":9,"vwap":1546},"2025-12-15",16.93,16.831,0.031,{"date":1549,"open":1550,"high":1550,"low":1095,"close":1503,"change":582,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1503},"2025-12-12",16.96,-1.35,15500,{"date":1554,"open":1093,"high":1182,"low":1093,"close":1196,"change":861,"percent_change":727,"volume":1555,"transactions":9,"vwap":1196},"2025-12-11",13300,{"date":1557,"open":1558,"high":1545,"low":1559,"close":1545,"change":1560,"percent_change":1561,"volume":843,"transactions":9,"vwap":1545},"2025-12-10",16.743,16.72,0.2,1.2,{"date":1563,"open":1564,"high":1190,"low":1510,"close":1510,"change":1565,"percent_change":478,"volume":1169,"transactions":9,"vwap":1510},"2025-12-09",16.806,-0.019,{"date":1567,"open":1503,"high":1503,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-08",16.74,16.749,-0.029,-0.17,24800,{"date":1574,"open":1095,"high":1486,"low":1157,"close":1575,"change":1269,"percent_change":141,"volume":1576,"transactions":9,"vwap":1575},"2025-12-05",16.778,5700,{"date":1578,"open":1475,"high":1579,"low":1475,"close":1580,"change":1581,"percent_change":892,"volume":958,"transactions":9,"vwap":1580},"2025-12-04",16.745,16.725,0.043,{"date":1583,"open":1152,"high":1584,"low":1152,"close":1585,"change":1586,"percent_change":1587,"volume":779,"transactions":9,"vwap":1585},"2025-12-03",16.71,16.682,0.022,0.13,{"date":1589,"open":1510,"high":1568,"low":1152,"close":1590,"change":424,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-02",16.66,-0.24,4900,{"date":1594,"open":1595,"high":1596,"low":1159,"close":1159,"change":1597,"percent_change":1598,"volume":728,"transactions":9,"vwap":1159},"2025-12-01",16.75,16.767,-0.12,-0.71,{"date":1600,"open":1503,"high":1486,"low":1503,"close":1486,"change":452,"percent_change":1148,"volume":1601,"transactions":9,"vwap":1486},"2025-11-28",800,{"date":1603,"open":1568,"high":1469,"low":1559,"close":1503,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1503},"2025-11-26",0.164,0.99,21400,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-25",16.42,16.636,0.226,1.38,4500,{"date":1615,"open":1616,"high":1123,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":910,"transactions":9,"vwap":1617},"2025-11-24",16.24,16.41,0.246,1.52,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-21",16.040001,16.25,16.164,0.173,1.08,4300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-20",16.3,16.4,15.991,-0.168,-1.04,13500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":784,"percent_change":671,"volume":1260,"transactions":9,"vwap":1641},"2025-11-19",16.07,16.2,16.063,16.159,{"date":1643,"open":1622,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":501,"volume":1648,"transactions":9,"vwap":1646},"2025-11-18",16.15,16.035,16.083,-0.025,8000,{"date":1650,"open":1651,"high":1652,"low":1638,"close":1653,"change":1654,"percent_change":1655,"volume":1109,"transactions":9,"vwap":1653},"2025-11-17",16.28,16.29,16.108,-0.172,-1.06,{"date":1657,"open":1651,"high":1126,"low":1651,"close":1651,"change":702,"percent_change":141,"volume":910,"transactions":9,"vwap":1651},"2025-11-14",{"date":1659,"open":1617,"high":1617,"low":1660,"close":1661,"change":1662,"percent_change":1231,"volume":1286,"transactions":9,"vwap":1661},"2025-11-13",16.21,16.228,-0.239,{"date":1664,"open":1123,"high":1665,"low":1123,"close":1666,"change":707,"percent_change":808,"volume":1667,"transactions":9,"vwap":1666},"2025-11-12",16.495,16.467,10500,{"date":1669,"open":1670,"high":1609,"low":1671,"close":1672,"change":757,"percent_change":613,"volume":1673,"transactions":9,"vwap":1672},"2025-11-11",16.36,16.33,16.38,10100,{"date":1675,"open":1623,"high":1672,"low":1616,"close":1676,"change":573,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-10",16.35,1.18,40000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":623,"percent_change":1448,"volume":1007,"transactions":9,"vwap":1682},"2025-11-07",16.021,16.16,15.98,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":868,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-06",16.1,16,16.049999,-0.37,14900,{"date":1692,"open":1693,"high":1660,"low":1693,"close":1694,"change":1360,"percent_change":1695,"volume":1678,"transactions":9,"vwap":1694},"2025-11-05",15.99,16.11,0.5,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-04",16.02,16.12,16.030001,-0.088,-0.55,32200,{"date":1705,"open":1706,"high":1706,"low":1638,"close":1707,"change":977,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-03",16.13,16.118,-0.2,14100,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1644,"change":1291,"percent_change":1714,"volume":1592,"transactions":9,"vwap":1644},"2025-10-31",16.22,16.08,-0.43,{"date":1716,"open":1623,"high":1717,"low":1718,"close":1718,"change":478,"percent_change":773,"volume":774,"transactions":9,"vwap":1718},"2025-10-30",16.32,16.219,{"date":1720,"open":1617,"high":1617,"low":1721,"close":1722,"change":831,"percent_change":1430,"volume":1723,"transactions":9,"vwap":1722},"2025-10-29",16.27,16.329,14300,{"date":1725,"open":1726,"high":1609,"low":1676,"close":1676,"change":936,"percent_change":1597,"volume":1555,"transactions":9,"vwap":1676},"2025-10-28",16.37,{"date":1728,"open":1676,"high":1726,"low":1729,"close":1726,"change":1587,"percent_change":288,"volume":1730,"transactions":9,"vwap":1726},"2025-10-27",16.31,3700,{"date":1732,"open":1712,"high":1733,"low":1660,"close":1616,"change":861,"percent_change":1465,"volume":1734,"transactions":9,"vwap":1616},"2025-10-24",16.271,230100,{"date":1736,"open":1682,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-23",16.18,16.117,16.14,0.002,0.01,38500,{"date":1744,"open":1745,"high":1745,"low":1713,"close":1746,"change":1747,"percent_change":394,"volume":1455,"transactions":9,"vwap":1746},"2025-10-22",16.23,16.138,-0.073,{"date":1749,"open":1750,"high":1616,"low":1750,"close":1751,"change":1752,"percent_change":1587,"volume":1753,"transactions":9,"vwap":1751},"2025-10-21",16.17,16.211,0.021,31200,{"date":1755,"open":1699,"high":1756,"low":1699,"close":1757,"change":1758,"percent_change":461,"volume":1065,"transactions":9,"vwap":1757},"2025-10-20",16.207,16.19,0.175,{"date":1760,"open":1761,"high":1698,"low":1762,"close":1763,"change":1764,"percent_change":671,"volume":1730,"transactions":9,"vwap":1763},"2025-10-17",15.92,15.906,16.014999,0.075,{"date":1766,"open":1694,"high":1750,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1723,"transactions":9,"vwap":1768},"2025-10-16",15.9,15.94,-0.21,-1.3,{"date":1772,"open":1660,"high":1651,"low":1694,"close":1644,"change":1360,"percent_change":1695,"volume":1773,"transactions":9,"vwap":1644},"2025-10-15",2100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1638,"change":636,"percent_change":385,"volume":1613,"transactions":9,"vwap":1638},"2025-10-14",15.87,16.105,15.835,{"date":1780,"open":1781,"high":1645,"low":1761,"close":1683,"change":434,"percent_change":1619,"volume":1782,"transactions":9,"vwap":1683},"2025-10-13",15.93,18000,{"date":1784,"open":1644,"high":1644,"low":25,"close":25,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":25},"2025-10-10",-0.378,-2.35,18300,{"date":1789,"open":1660,"high":1790,"low":1791,"close":1707,"change":1792,"percent_change":1281,"volume":1286,"transactions":9,"vwap":1707},"2025-10-09",16.212,16.09,-0.082,{"date":1794,"open":1739,"high":1795,"low":1739,"close":1639,"change":1360,"percent_change":1695,"volume":1324,"transactions":9,"vwap":1639},"2025-10-08",16.215,{"date":1797,"open":1639,"high":1639,"low":1791,"close":1699,"change":868,"percent_change":1689,"volume":910,"transactions":9,"vwap":1699},"2025-10-07",{"date":1799,"open":1757,"high":1795,"low":1644,"close":1737,"change":936,"percent_change":1597,"volume":1800,"transactions":9,"vwap":1737},"2025-10-06",18500,{"date":1802,"open":1660,"high":1651,"low":1639,"close":1639,"change":1803,"percent_change":536,"volume":1804,"transactions":9,"vwap":1639},"2025-10-03",0.045,16300,{"date":1806,"open":1644,"high":1737,"low":1699,"close":1807,"change":1496,"percent_change":452,"volume":1808,"transactions":9,"vwap":1807},"2025-10-02",16.155,13100,{"date":1810,"open":1694,"high":1811,"low":1812,"close":1813,"change":692,"percent_change":1323,"volume":1274,"transactions":9,"vwap":1813},"2025-10-01",16.165,16.075001,16.152,{"date":1815,"open":1816,"high":1660,"low":1791,"close":1660,"change":670,"percent_change":862,"volume":1817,"transactions":9,"vwap":1660},"2025-09-30",16.161,27400,{"date":1819,"open":1639,"high":1639,"low":1686,"close":1820,"change":1821,"percent_change":1591,"volume":1822,"transactions":9,"vwap":1820},"2025-09-29",16.121,-0.039,23900,{"date":1824,"open":1713,"high":1682,"low":1713,"close":1682,"change":623,"percent_change":1448,"volume":1825,"transactions":9,"vwap":1682},"2025-09-26",31000,{"date":1827,"open":1828,"high":1828,"low":1693,"close":1688,"change":751,"percent_change":1714,"volume":1829,"transactions":9,"vwap":1688},"2025-09-25",16.059999,37300,{"date":1831,"open":1757,"high":1639,"low":1694,"close":1699,"change":751,"percent_change":1714,"volume":1832,"transactions":9,"vwap":1699},"2025-09-24",25200,{"date":1834,"open":1835,"high":1721,"low":1750,"close":1757,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1757},"2025-09-23",16.199,0.023,0.14,32300,{"date":1840,"open":1694,"high":1750,"low":1694,"close":1841,"change":1063,"percent_change":1842,"volume":798,"transactions":9,"vwap":1841},"2025-09-22",16.167,0.23,{"date":1844,"open":1791,"high":1739,"low":1713,"close":1706,"change":1845,"percent_change":842,"volume":847,"transactions":9,"vwap":1706},"2025-09-19",0.049,{"date":1847,"open":1622,"high":1706,"low":1622,"close":1848,"change":1849,"percent_change":1149,"volume":1850,"transactions":9,"vwap":1848},"2025-09-18",16.080999,0.115,19700,{"date":1852,"open":1853,"high":1700,"low":1854,"close":1854,"change":1855,"percent_change":1571,"volume":1856,"transactions":9,"vwap":1854},"2025-09-17",16.011,15.966,-0.027,23300,{"date":1858,"open":1859,"high":1698,"low":1860,"close":1861,"change":1862,"percent_change":405,"volume":1753,"transactions":9,"vwap":1861},"2025-09-16",16.01,15.96,15.993,-0.067,{"date":1864,"open":1694,"high":1694,"low":1700,"close":1828,"change":452,"percent_change":1148,"volume":1865,"transactions":9,"vwap":1828},"2025-09-15",134400,{"date":1867,"open":1791,"high":1694,"low":1622,"close":1622,"change":111,"percent_change":868,"volume":847,"transactions":9,"vwap":1622},"2025-09-12",{"date":1869,"open":1791,"high":1870,"low":1688,"close":1688,"change":841,"percent_change":1342,"volume":1782,"transactions":9,"vwap":1688},"2025-09-11",16.115,{"date":1872,"open":1761,"high":1859,"low":1761,"close":1873,"change":1514,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-10",15.995,0.83,86100,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1855,"percent_change":1571,"volume":1881,"transactions":9,"vwap":1880},"2025-09-09",15.89,15.84,15.863,28800,{"date":1883,"open":1884,"high":1878,"low":1879,"close":1878,"change":443,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1878},"2025-09-08",15.85,0.44,48900,{"date":1888,"open":1860,"high":1860,"low":1889,"close":1890,"change":629,"percent_change":629,"volume":1891,"transactions":9,"vwap":1890},"2025-09-05",15.75,15.82,11500,{"date":1893,"open":1894,"high":1890,"low":1894,"close":1890,"change":1895,"percent_change":269,"volume":1896,"transactions":9,"vwap":1890},"2025-09-04",15.78,0.118,5000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":778,"percent_change":1360,"volume":1902,"transactions":9,"vwap":1900},"2025-09-03",15.69,15.702,15.63,57400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":484,"percent_change":367,"volume":893,"transactions":9,"vwap":1906},"2025-09-02",15.59,15.689,15.58,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1482,"volume":774,"transactions":9,"vwap":1912},"2025-08-29",15.81,15.72,15.739,-0.109,{"date":1915,"open":1890,"high":1884,"low":1910,"close":1916,"change":1917,"percent_change":434,"volume":1918,"transactions":9,"vwap":1916},"2025-08-28",15.848,0.038,44500,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1910,"change":1923,"percent_change":1842,"volume":1924,"transactions":9,"vwap":1910},"2025-08-27",15.73,15.819,0.036,18900,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-08-26",15.67,15.774,0.094,0.6,34900,{"date":1933,"open":1911,"high":1934,"low":1935,"close":1935,"change":424,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-25",15.753,15.68,-0.25,27000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1911,"change":623,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1911},"2025-08-22",15.66,15.83,15.61,0.7,27200,{"date":1946,"open":1901,"high":1947,"low":1948,"close":1942,"change":1949,"percent_change":405,"volume":1950,"transactions":9,"vwap":1942},"2025-08-21",15.641,15.57,-0.066,13000,{"date":1952,"open":1907,"high":1953,"low":1948,"close":1954,"change":757,"percent_change":573,"volume":1955,"transactions":9,"vwap":1954},"2025-08-20",15.688,15.676,29400,{"date":1957,"open":1958,"high":1921,"low":1901,"close":1959,"change":1960,"percent_change":1961,"volume":1723,"transactions":9,"vwap":1959},"2025-08-19",15.705,15.646,-0.104,-0.66,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1889,"change":1966,"percent_change":527,"volume":728,"transactions":9,"vwap":1889},"2025-08-18",15.76,15.71,-0.013,{"date":1968,"open":1884,"high":1884,"low":1964,"close":1969,"change":1496,"percent_change":452,"volume":1592,"transactions":9,"vwap":1969},"2025-08-15",15.763,{"date":1971,"open":1972,"high":1894,"low":1972,"close":1964,"change":1492,"percent_change":1292,"volume":1973,"transactions":9,"vwap":1964},"2025-08-14",15.7,15100,{"date":1975,"open":1976,"high":1977,"low":1964,"close":1978,"change":1051,"percent_change":868,"volume":1343,"transactions":9,"vwap":1978},"2025-08-13",15.88,15.91,15.821,{"date":1980,"open":1899,"high":1941,"low":1935,"close":1941,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1941},"2025-08-12",0.222,1.42,35700,{"date":1985,"open":1940,"high":1906,"low":1986,"close":1986,"change":1987,"percent_change":1108,"volume":1896,"transactions":9,"vwap":1986},"2025-08-11",15.608,0.008,{"date":1989,"open":1907,"high":1990,"low":1907,"close":1991,"change":1992,"percent_change":808,"volume":1993,"transactions":9,"vwap":1991},"2025-08-08",15.655,15.6,0.083,9300,{"date":1995,"open":1927,"high":1927,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-08-07",15.49,15.517,-0.084,-0.54,14500,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":1992,"percent_change":808,"volume":2006,"transactions":9,"vwap":2005},"2025-08-06",15.54,15.62,15.601,53900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1862,"percent_change":1714,"volume":2013,"transactions":9,"vwap":2012},"2025-08-05",15.531,15.56,15.46,15.518,11700,{"date":2015,"open":2003,"high":2016,"low":2003,"close":2016,"change":2017,"percent_change":2018,"volume":1154,"transactions":9,"vwap":2016},"2025-08-04",15.585,0.224,1.46,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":774,"transactions":9,"vwap":2023},"2025-08-01",15.42,15.29,15.361,-0.175,-1.13,{"date":2027,"open":1965,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":1993,"transactions":9,"vwap":2029},"2025-07-31",15.745,15.536,-0.096,-0.61,{"date":2033,"open":1899,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1591,"volume":2038,"transactions":9,"vwap":2036},"2025-07-30",15.725,15.595,15.632,-0.038,9000,{"date":2040,"open":1889,"high":1928,"low":1927,"close":1927,"change":2041,"percent_change":1281,"volume":1973,"transactions":9,"vwap":1927},"2025-07-29",-0.081,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1292,"volume":2048,"transactions":9,"vwap":2046},"2025-07-28",15.79,15.715,15.751,-0.062,11600,{"date":2050,"open":1894,"high":1879,"low":1894,"close":2051,"change":1845,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-25",15.813,0.31,3200,{"date":2055,"open":1889,"high":2044,"low":25,"close":2056,"change":2057,"percent_change":1342,"volume":2058,"transactions":9,"vwap":2056},"2025-07-24",15.764,0.054,8500,{"date":2060,"open":2061,"high":1965,"low":1942,"close":1965,"change":1837,"percent_change":65,"volume":1800,"transactions":9,"vwap":1965},"2025-07-23",15.64,{"date":2063,"open":1907,"high":1907,"low":2064,"close":1948,"change":2065,"percent_change":2066,"volume":1552,"transactions":9,"vwap":1948},"2025-07-22",15.5,0.024,0.15,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":936,"volume":1613,"transactions":9,"vwap":2071},"2025-07-21",15.575,15.625,15.546,-0.003,{"date":2074,"open":1905,"high":1905,"low":2075,"close":2076,"change":2077,"percent_change":1708,"volume":2078,"transactions":9,"vwap":2076},"2025-07-18",15.53,15.549,-0.031,24700,{"date":2080,"open":2021,"high":1907,"low":2021,"close":1907,"change":519,"percent_change":2081,"volume":1466,"transactions":9,"vwap":1907},"2025-07-17",1.1,{"date":2083,"open":2021,"high":2084,"low":70,"close":2085,"change":2086,"percent_change":861,"volume":2087,"transactions":9,"vwap":2085},"2025-07-16",15.43,15.41,0.015,18400,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-07-15",15.495,15.395,-0.117,-0.75,23400,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":558,"volume":743,"transactions":9,"vwap":2099},"2025-07-14",15.44,15.515,15.512,0.056,{"date":2102,"open":2103,"high":2104,"low":2021,"close":2105,"change":1821,"percent_change":1936,"volume":2106,"transactions":9,"vwap":2105},"2025-07-11",15.425,15.48,15.456,46000,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2090,"change":1264,"percent_change":1006,"volume":1673,"transactions":9,"vwap":2090},"2025-07-10",15.47,15.525,{"date":2112,"open":2104,"high":2113,"low":2097,"close":2113,"change":443,"percent_change":929,"volume":2114,"transactions":9,"vwap":2113},"2025-07-09",15.51,161000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2097,"change":2120,"percent_change":1741,"volume":2121,"transactions":9,"vwap":2097},"2025-07-08",15.435,15.445,15.382,0.001,29000,{"date":2123,"open":1996,"high":2075,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":1324,"transactions":9,"vwap":2125},"2025-07-07",15.386,15.439,-0.101,-0.65,{"date":2129,"open":2104,"high":2130,"low":2104,"close":2003,"change":1837,"percent_change":1375,"volume":910,"transactions":9,"vwap":2003},"2025-07-03",15.555,{"date":2132,"open":2133,"high":2085,"low":2134,"close":2135,"change":629,"percent_change":629,"volume":2136,"transactions":9,"vwap":2135},"2025-07-02",15.365,15.35,15.4,11800,{"date":2138,"open":2085,"high":2021,"low":2139,"close":2135,"change":751,"percent_change":394,"volume":2140,"transactions":9,"vwap":2135},"2025-07-01",15.39,3800,{"date":2142,"open":2085,"high":2109,"low":2143,"close":2109,"change":1025,"percent_change":2144,"volume":794,"transactions":9,"vwap":2109},"2025-06-30",15.375,0.57,{"date":2146,"open":2147,"high":2097,"low":2148,"close":2119,"change":719,"percent_change":826,"volume":2149,"transactions":9,"vwap":2119},"2025-06-27",15.36,15.33,12200,{"date":2151,"open":2152,"high":2148,"low":2152,"close":2153,"change":1217,"percent_change":44,"volume":2154,"transactions":9,"vwap":2153},"2025-06-26",15.21,15.323,489600,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":652,"percent_change":2127,"volume":1206,"transactions":9,"vwap":2158},"2025-06-25",15.26,15.171,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2048,"transactions":9,"vwap":2164},"2025-06-24",15.231,15.271,15.19,15.27,0.187,1.24,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2170},"2025-06-23",14.9,15.083,14.89,0.213,1.43,17900,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":1251,"percent_change":1708,"volume":1078,"transactions":9,"vwap":2178},"2025-06-20",15.02,14.87,{"date":2180,"open":2181,"high":2182,"low":2169,"close":2169,"change":757,"percent_change":1560,"volume":1449,"transactions":9,"vwap":2169},"2025-06-18",14.91,15.01,{"date":2184,"open":2185,"high":2186,"low":2178,"close":2178,"change":527,"percent_change":1999,"volume":2187,"transactions":9,"vwap":2178},"2025-06-17",14.96,14.99,36800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":2194,"volume":1937,"transactions":9,"vwap":2192},"2025-06-16",15.04,15.071,14.95,0.04,0.27,{"date":2196,"open":2186,"high":2197,"low":2198,"close":2181,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2181},"2025-06-13",15.033,14.88,-0.195,-1.29,14400,{"date":2203,"open":2186,"high":2204,"low":2186,"close":2204,"change":670,"percent_change":727,"volume":2205,"transactions":9,"vwap":2204},"2025-06-12",15.105,62200,{"date":2207,"open":2208,"high":2209,"low":2186,"close":2210,"change":1308,"percent_change":623,"volume":1324,"transactions":9,"vwap":2210},"2025-06-11",15.05,15.08,15.016,{"date":2212,"open":2213,"high":2182,"low":2214,"close":2213,"change":1741,"percent_change":443,"volume":2215,"transactions":9,"vwap":2213},"2025-06-10",15,14.955,25700,{"date":2217,"open":2218,"high":2218,"low":2186,"close":2186,"change":868,"percent_change":1000,"volume":2219,"transactions":9,"vwap":2186},"2025-06-09",15.06,132800,{"date":2221,"open":2209,"high":2222,"low":2223,"close":2208,"change":1581,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2208},"2025-06-06",15.1,15.03,0.29,39300,{"date":2227,"open":2177,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":405,"volume":2232,"transactions":9,"vwap":2230},"2025-06-05",15.09,14.97,15.007,-0.063,44600,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":936,"percent_change":1430,"volume":2237,"transactions":9,"vwap":2236},"2025-06-04",15.12,15.07,22100,{"date":2239,"open":2240,"high":2228,"low":2229,"close":2228,"change":623,"percent_change":37,"volume":2241,"transactions":9,"vwap":2228},"2025-06-03",14.98,30600,{"date":2243,"open":2244,"high":2240,"low":2245,"close":2240,"change":1923,"percent_change":434,"volume":2246,"transactions":9,"vwap":2240},"2025-06-02",14.896,14.82,28600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":2252,"percent_change":2144,"volume":1507,"transactions":9,"vwap":2250},"2025-05-30",14.83,14.944,14.78,0.084,{"date":2254,"open":2171,"high":2171,"low":2255,"close":2256,"change":452,"percent_change":1587,"volume":2257,"transactions":9,"vwap":2256},"2025-05-29",14.76,14.86,35100,{"date":2259,"open":2169,"high":2169,"low":2245,"close":2260,"change":424,"percent_change":797,"volume":2261,"transactions":9,"vwap":2260},"2025-05-28",14.84,71000,{"date":2263,"open":2264,"high":2181,"low":2255,"close":2198,"change":1161,"percent_change":2265,"volume":952,"transactions":9,"vwap":2198},"2025-05-27",14.77,1.72,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":793,"volume":728,"transactions":9,"vwap":2270},"2025-05-23",14.55,14.66,14.628,-0.052,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1006,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-05-22",14.7,14.74,14.65,14.68,-0.68,6400,{"date":2281,"open":2192,"high":2185,"low":2251,"close":2251,"change":1936,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2251},"2025-05-21",-1.66,184800,{"date":2285,"open":2190,"high":2228,"low":2213,"close":2223,"change":484,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2223},"2025-05-20",-0.33,16700,{"date":2289,"open":2290,"high":2222,"low":2290,"close":2209,"change":757,"percent_change":1560,"volume":2291,"transactions":9,"vwap":2209},"2025-05-19",14.92,10900,{"date":2293,"open":2294,"high":2218,"low":2294,"close":2208,"change":2066,"percent_change":101,"volume":2295,"transactions":9,"vwap":2208},"2025-05-16",14.93,28300,{"date":2297,"open":2256,"high":2185,"low":2249,"close":2169,"change":629,"percent_change":629,"volume":2298,"transactions":9,"vwap":2169},"2025-05-15",46900,{"date":2300,"open":2301,"high":2192,"low":2171,"close":2169,"change":1251,"percent_change":1708,"volume":2302,"transactions":9,"vwap":2169},"2025-05-14",14.94,164800,{"date":2304,"open":2290,"high":2186,"low":2290,"close":2294,"change":1108,"percent_change":1342,"volume":2305,"transactions":9,"vwap":2294},"2025-05-13",215100,{"date":2307,"open":2308,"high":2198,"low":2309,"close":2198,"change":826,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2198},"2025-05-12",14.81,14.745,2.69,340900,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":1547,"percent_change":1064,"volume":2317,"transactions":9,"vwap":2316},"2025-05-09",14.51,14.44,14.49,707200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1148,"volume":2325,"transactions":9,"vwap":2323},"2025-05-08",14.53,14.615,14.45,14.459,0.018,12700,{"date":2327,"open":2328,"high":2316,"low":2329,"close":2330,"change":2331,"percent_change":1605,"volume":2332,"transactions":9,"vwap":2330},"2025-05-07",14.38,14.351,14.441,0.141,40300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2337,"change":1013,"percent_change":2338,"volume":2000,"transactions":9,"vwap":2337},"2025-05-06",14.39,14.43,14.3,-1.31,{"date":2340,"open":2341,"high":2342,"low":2316,"close":2316,"change":768,"percent_change":793,"volume":2343,"transactions":9,"vwap":2316},"2025-05-05",14.5,14.58,138900,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":2350,"volume":794,"transactions":9,"vwap":2348},"2025-05-02",14.435,14.571,14.541,0.231,1.61,{"date":2352,"open":2353,"high":2336,"low":2354,"close":2354,"change":757,"percent_change":1064,"volume":728,"transactions":9,"vwap":2354},"2025-05-01",14.33,14.31,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":936,"percent_change":241,"volume":2361,"transactions":9,"vwap":2360},"2025-04-30",14.09,14.35,14,14.28,12800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2337,"change":861,"percent_change":1943,"volume":2367,"transactions":9,"vwap":2337},"2025-04-29",14.18,14.32,14.17,26900,{"date":2369,"open":2370,"high":2371,"low":2357,"close":2372,"change":1987,"percent_change":106,"volume":2373,"transactions":9,"vwap":2372},"2025-04-28",14.22,14.25,14.2,22400,{"date":2375,"open":2376,"high":2377,"low":2357,"close":2377,"change":2378,"percent_change":1708,"volume":2379,"transactions":9,"vwap":2377},"2025-04-25",14.15,14.192,-0.028,16900,{"date":2381,"open":2382,"high":2370,"low":2382,"close":2370,"change":2383,"percent_change":2384,"volume":1804,"transactions":9,"vwap":2370},"2025-04-24",13.93,0.255,1.83,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2241,"transactions":9,"vwap":2390},"2025-04-23",14.11,14.21,13.9,13.965,0.205,1.49,{"date":179,"open":175,"high":2394,"low":175,"close":2395,"change":573,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},13.79,13.76,1.4,69700]