[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAPI":3,"homepage-market-summary":29,"stock-historical-HAPI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HAPI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Harbor Human Capital Factor US Large Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7698,0.35551,"Annual",{"close":17,"open":18,"high":19,"low":18,"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},46.18,46.12,46.21,45.8916,0.2884,0.63,6660.137277,46.7399,38.47,3180.106248628,93.2,996,{"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},31.77,3056,1115426.562157,43.59,"2025-04-22",[181,184,193,202,210,220,229,236,245,254,265,274,284,293,302,311,319,327,335,342,351,362,373,382,392,402,410,419,426,432,438,445,453,462,469,477,486,495,502,510,518,524,531,540,550,558,567,576,585,595,603,611,618,625,634,642,647,654,661,670,676,683,689,695,703,709,717,725,733,740,748,756,764,769,775,783,791,798,804,811,817,825,831,837,845,851,858,862,869,874,878,882,888,894,900,906,912,918,926,931,936,941,947,953,958,965,973,980,985,992,996,1001,1007,1013,1020,1027,1032,1038,1046,1052,1057,1062,1067,1073,1078,1084,1092,1098,1105,1111,1117,1124,1130,1136,1142,1149,1155,1163,1169,1174,1180,1185,1189,1196,1203,1210,1215,1222,1228,1233,1239,1246,1251,1259,1264,1272,1279,1285,1292,1299,1303,1309,1316,1321,1327,1335,1342,1348,1356,1359,1364,1368,1374,1379,1383,1388,1394,1402,1408,1410,1415,1423,1430,1436,1439,1442,1449,1454,1458,1464,1470,1477,1482,1486,1491,1495,1501,1507,1512,1517,1524,1532,1537,1542,1547,1554,1558,1563,1568,1571,1576,1581,1585,1591,1598,1603,1610,1619,1623,1630,1637,1643,1648,1653,1659,1664,1668,1672,1678,1685,1689,1694,1700,1704,1708,1712,1719,1724,1731,1735,1739,1743,1748,1754,1760,1767,1772,1777,1782,1787,1793,1797,1801,1805,1810,1815,1821,1827,1832,1839,1844,1847,1850,1855,1857,1860,1865,1871,1875,1883,1888,1892,1898,1903,1910,1916,1921,1925,1929,1933,1938,1945,1952,1959,1964,1970,1974,1981,1987,1992,1997,2004,2010,2015,2021,2028,2032,2036,2041,2045,2048,2051,2057,2064,2068,2072,2078,2083,2088,2095,2099,2105,2112,2119,2124,2128,2133,2138,2145,2153,2158,2162,2166,2172,2176,2182,2187,2194,2202,2206,2211,2216,2222,2226,2233,2239,2244,2250,2255,2262,2268,2275,2282,2288,2294,2299,2304,2309,2315,2323,2329,2337,2342,2349,2357,2363,2368,2375,2379,2384,2389,2395,2399,2405,2412],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},55,46.1727,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.73,45.97,0.0914,0.2,8136.506463,63,45.7921,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",46.13,45.8002,-0.0328,-0.07,4569.217095,50,46.0572,{"date":203,"open":186,"high":204,"low":186,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",45.833,-0.0105,-0.02,453.752141,38,45.7543,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",45.9,45.98,45.8435,-0.4185,-0.9,1804.1145,48,45.9303,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",46.23,46.262,0.1779,0.39,1591.6105,36,46.2348,{"date":230,"open":231,"high":18,"low":231,"close":232,"change":233,"percent_change":151,"volume":234,"transactions":191,"vwap":235},"2026-09-24",45.92,46.0841,0.1595,6913.2746,46.0764,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",46.08,45.9246,-0.3213,-0.69,297.7385,41,46.0532,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",46.31,46.2459,-0.2329,-0.5,4755.3841,49,46.3018,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",46.01,46.54,46.0099,46.4788,0.7509,1.64,6418.60076,66,46.4565,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":200,"vwap":273},"2026-09-18",45.94,45.645,45.7279,-0.1209,-0.26,7579.527482,45.7029,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",45.75,45.85,45.8488,0.3856,0.85,2103.4281,58,45.8362,{"date":285,"open":277,"high":277,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",45.19,45.4632,-0.1887,-0.41,10401.9841,108,45.3563,{"date":294,"open":267,"high":267,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",45.62,45.6519,-0.3531,-0.77,899.044025,43,45.7267,{"date":303,"open":304,"high":305,"low":213,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",46.005,46.085,-0.042,-0.09,1707.0981,95,46.0231,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",46.047,0.5454,1.2,257.0371,30,46.0842,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":249,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",45.39,45.5016,-0.51,1016.7781,46,45.4916,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":300,"vwap":334},"2026-09-09",45.755,45.7345,-0.2152,-0.47,980.8465,45.7535,{"date":336,"open":19,"high":19,"low":212,"close":337,"change":338,"percent_change":216,"volume":339,"transactions":340,"vwap":341},"2026-09-08",45.9497,-0.4154,3833.883357,61,46.0718,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":252,"vwap":350},"2026-09-04",46.33,46.45,46.3651,-0.245,-0.53,2272.734527,46.3876,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",46.49,46.69,46.435,46.6101,0.4354,0.94,5083.9418,99,46.6213,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",46.27,46.3,46.17,46.1747,0.1647,0.36,5983.0238,64,46.2442,{"date":374,"open":375,"high":256,"low":376,"close":256,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",45.96,45.9599,-0.3117,-0.67,4259.206193,60,46.0005,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",46.37,46.28,46.3217,-0.3395,-0.73,2200.0536,42,46.2976,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",46.65,46.71,46.6612,0.0061,0.01,1175.0698,44,46.6879,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":227,"vwap":409},"2026-08-27",46.635,46.6551,0.1424,0.31,705.9649,46.6287,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",46.5,46.5127,0.0196,0.04,502.2328,34,46.4896,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":126,"volume":424,"transactions":425,"vwap":355},"2026-08-25",46.41,46.4931,0.1842,570.0978,47,{"date":427,"open":365,"high":428,"low":365,"close":428,"change":429,"percent_change":189,"volume":430,"transactions":300,"vwap":431},"2026-08-24",46.3089,0.0947,963.3558,46.3054,{"date":433,"open":365,"high":247,"low":434,"close":434,"change":435,"percent_change":369,"volume":436,"transactions":218,"vwap":437},"2026-08-21",46.2142,0.1648,1058.21893,46.2799,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":298,"volume":443,"transactions":340,"vwap":444},"2026-08-20",46.335,46.0494,-0.3556,2458.4017,46.1936,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":317,"vwap":452},"2026-08-19",46.475,46.405,0.2759,0.6,460.9287,46.4968,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":208,"vwap":461},"2026-08-18",46.0901,46.29,46.1291,-0.1859,-0.4,1036.3406,46.2082,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":425,"vwap":468},"2026-08-17",46.315,-0.315,-0.68,510.715,46.4405,{"date":470,"open":471,"high":24,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":417,"vwap":476},"2026-08-14",46.7,46.63,-0.05,-0.11,486.3406,46.7128,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",46.64,46.68,0.1249,0.27,395.8766,39,46.6613,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":300,"vwap":494},"2026-08-12",46.73,46.38,46.5551,0.1551,0.33,1138.704167,46.5401,{"date":496,"open":345,"high":394,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":425,"vwap":501},"2026-08-11",46.4,-0.105,-0.23,1998.798673,46.5443,{"date":503,"open":421,"high":394,"low":421,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-10",46.505,0.1016,0.22,5876.015554,51,46.5057,{"date":511,"open":456,"high":512,"low":456,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":380,"vwap":517},"2026-08-07",46.55,46.4034,0.2827,0.61,3208.161025,46.4792,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":459,"volume":522,"transactions":390,"vwap":523},"2026-08-06",46.1207,-0.1854,310.396639,46.1834,{"date":525,"open":526,"high":526,"low":365,"close":527,"change":528,"percent_change":473,"volume":529,"transactions":64,"vwap":530},"2026-08-05",46.72,46.3061,-0.0251,714.3406,46.3542,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":325,"vwap":539},"2026-08-04",45.57,46.43,46.3312,0.727,1.59,1893.581858,46.1027,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",45.59,45.695,45.6042,0.5592,1.24,2455.888874,73,45.6373,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":400,"vwap":557},"2026-07-31",44.705,45.045,0.5831,1.31,1080.1136,44.7884,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":44,"volume":564,"transactions":565,"vwap":566},"2026-07-30",44.075,44.86,44.4619,0.4415,5676.9756,62,44.4128,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":252,"vwap":575},"2026-07-29",44.4,44.56,44.0204,-0.6445,-1.44,1158.2816,44.4287,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":243,"vwap":584},"2026-07-28",44.69,44.8299,44.6649,0.2749,0.62,1533.9416,44.7212,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",44.59,44.24,44.39,0.2048,0.46,1022.6536,45,44.4008,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":22,"volume":601,"transactions":593,"vwap":602},"2026-07-24",44.08,44.395,44.1852,0.275,2557.5806,44.3058,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":484,"vwap":610},"2026-07-23",43.9985,43.9102,-0.4723,-1.06,996.855736,43.9714,{"date":612,"open":569,"high":587,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":484,"vwap":617},"2026-07-22",44.3825,-0.1425,-0.32,1443.3406,44.5086,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":591,"volume":622,"transactions":623,"vwap":624},"2026-07-21",44.525,0.205,133.306208,28,44.5284,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":252,"vwap":633},"2026-07-20",44.45,44.54,44.32,-0.1531,-0.34,1681.3206,44.4426,{"date":635,"open":636,"high":587,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":417,"vwap":641},"2026-07-17",44.23,44.4731,-0.3666,-0.82,1194.565754,44.4421,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":630,"percent_change":631,"volume":645,"transactions":623,"vwap":646},"2026-07-16",44.8397,270.367519,44.978,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":492,"volume":652,"transactions":623,"vwap":653},"2026-07-15",44.8,44.9928,0.1478,346.3406,44.8844,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":623,"vwap":660},"2026-07-14",44.845,-0.0454,-0.1,266.3406,44.8674,{"date":662,"open":561,"high":663,"low":561,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-13",44.9,44.8904,-0.1086,-0.24,866.2246,40,44.9253,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":450,"volume":675,"transactions":9,"vwap":673},"2026-07-10",44.65,44.999,0.269,600,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",44.34,44.73,0.3,0.68,1600,{"date":684,"open":627,"high":627,"low":685,"close":686,"change":687,"percent_change":688,"volume":173,"transactions":9,"vwap":686},"2026-07-08",44.14,44.43,-0.2,-0.45,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":307,"percent_change":687,"volume":694,"transactions":9,"vwap":693},"2026-07-07",44.7,44.49,44.63,2000,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":22,"volume":702,"transactions":9,"vwap":700},"2026-07-06",44.64,44.75,44.55,44.72,0.279,2200,{"date":704,"open":705,"high":705,"low":678,"close":706,"change":707,"percent_change":206,"volume":708,"transactions":9,"vwap":706},"2026-07-02",44.71,44.441,-0.009,700,{"date":710,"open":711,"high":712,"low":713,"close":627,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":627},"2026-07-01",44.42,44.62,44.41,0.062,0.14,4200,{"date":718,"open":629,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-30",44.475,44.275,44.388,0.228,0.52,800,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-29",44.080002,44.17,44.16,0.589,1.35,900,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":141,"volume":739,"transactions":9,"vwap":737},"2026-06-26",43.6,43.52,43.571,0.139,3200,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":708,"transactions":9,"vwap":745},"2026-06-25",43.62,43.71,43.43,43.432,-0.151,-0.35,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-24",43.87,43.92,43.583,-0.158,-0.36,1200,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-23",43.785,43.66,43.741,-0.324,-0.74,1300,{"date":765,"open":588,"high":588,"low":766,"close":766,"change":767,"percent_change":768,"volume":675,"transactions":9,"vwap":766},"2026-06-22",44.064999,-0.261,-0.59,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":65,"volume":774,"transactions":9,"vwap":772},"2026-06-18",44.26,44.326,0.397,2300,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-17",44.57,44.74,43.929,-0.705,-1.58,3000,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-16",44.785,44.84,44.634,-0.134,-0.3,2400,{"date":792,"open":700,"high":793,"low":700,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-15",44.89,44.768,0.619,1.4,5000,{"date":799,"open":751,"high":636,"low":751,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-12",44.149,0.186,0.42,1100,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":763,"transactions":9,"vwap":807},"2026-06-11",43.53,43.963,43.368,0.552,1.27,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":782,"transactions":9,"vwap":814},"2026-06-10",43.865,43.411,-0.447,-1.02,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-09",44.454,43.61,43.858,-0.187,-0.42,1700,{"date":826,"open":771,"high":771,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-08",44.044998,-0.075,-0.17,7800,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":675,"transactions":9,"vwap":834},"2026-06-05",44.66,44.12,-0.94,-2.09,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-04",44.79,45.15,45.060001,0.422,0.95,4600,{"date":846,"open":691,"high":691,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-03",44.638,-0.317,-0.71,500,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":856,"percent_change":857,"volume":675,"transactions":9,"vwap":854},"2026-06-02",44.735,44.955,44.67,0.26,0.58,{"date":859,"open":727,"high":860,"low":727,"close":860,"change":861,"percent_change":415,"volume":694,"transactions":9,"vwap":860},"2026-06-01",44.695,0.019,{"date":863,"open":628,"high":864,"low":628,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-29",44.76,44.676,0.106,0.24,4500,{"date":870,"open":711,"high":777,"low":871,"close":777,"change":872,"percent_change":873,"volume":824,"transactions":9,"vwap":777},"2026-05-28",44.35,0.05,0.11,{"date":875,"open":871,"high":876,"low":871,"close":876,"change":877,"percent_change":482,"volume":724,"transactions":9,"vwap":876},"2026-05-27",44.52,0.12,{"date":879,"open":712,"high":712,"low":589,"close":569,"change":880,"percent_change":880,"volume":881,"transactions":9,"vwap":569},"2026-05-26",0,2100,{"date":883,"open":884,"high":885,"low":884,"close":569,"change":886,"percent_change":681,"volume":887,"transactions":9,"vwap":569},"2026-05-22",44.22,44.47,0.299,400,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":151,"volume":675,"transactions":9,"vwap":892},"2026-05-21",44.125,44.09,44.101,0.153,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":702,"transactions":9,"vwap":897},"2026-05-20",43.605,43.948,0.367,0.84,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":850,"transactions":9,"vwap":903},"2026-05-19",43.815,43.581,-0.269,-0.61,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":867,"volume":708,"transactions":9,"vwap":910},"2026-05-18",43.82,43.95,43.85,0.104,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":675,"transactions":9,"vwap":915},"2026-05-15",43.94,43.746,-0.349,-0.79,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-14",43.98,44.099998,44.095001,0.405,0.93,1900,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":723,"volume":887,"transactions":9,"vwap":929},"2026-05-13",43.72,43.69,0.226,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":482,"volume":708,"transactions":9,"vwap":934},"2026-05-12",43.13,43.464,0.119,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":498,"percent_change":666,"volume":724,"transactions":9,"vwap":940},"2026-05-11",43.31,43.48,43.345,{"date":942,"open":744,"high":943,"low":744,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-08",43.45,0.015,0.03,300,{"date":948,"open":949,"high":949,"low":744,"close":950,"change":951,"percent_change":952,"volume":675,"transactions":9,"vwap":950},"2026-05-07",43.745,43.435,-0.307,-0.7,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":101,"volume":850,"transactions":9,"vwap":956},"2026-05-06",43.56,43.742,0.436,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":51,"volume":964,"transactions":9,"vwap":962},"2026-05-05",43.35,43.22,43.306,0.211,2600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":788,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-04",43.23,43.28,43.02,43.095001,-0.31,2900,{"date":974,"open":975,"high":975,"low":961,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-01",43.46,43.229,0.089,0.21,1500,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":101,"volume":887,"transactions":9,"vwap":983},"2026-04-30",42.94,43.14,0.432,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":708,"transactions":9,"vwap":989},"2026-04-29",42.76,42.56,42.708,-0.077,-0.18,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":789,"percent_change":952,"volume":850,"transactions":9,"vwap":995},"2026-04-28",42.671,42.785,{"date":997,"open":998,"high":933,"low":998,"close":999,"change":473,"percent_change":1000,"volume":675,"transactions":9,"vwap":999},"2026-04-27",43.040001,43.084999,-0.12,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":850,"transactions":9,"vwap":1004},"2026-04-24",42.95,43.135,0.369,0.86,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":754,"percent_change":1012,"volume":755,"transactions":9,"vwap":1011},"2026-04-23",42.96,42.995,42.766,-0.83,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-22",43.0099983,43.126,0.409,0.96,200,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-21",43.09,42.717,-0.235,-0.55,1400,{"date":1028,"open":1029,"high":969,"low":1029,"close":1030,"change":1031,"percent_change":111,"volume":774,"transactions":9,"vwap":1030},"2026-04-20",42.86,42.952,-0.003,{"date":1033,"open":1029,"high":1034,"low":1029,"close":1035,"change":1036,"percent_change":1037,"volume":682,"transactions":9,"vwap":1035},"2026-04-17",43.049999,42.955,0.387,0.91,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":715,"volume":1045,"transactions":9,"vwap":1043},"2026-04-16",42.43,42.6,42.4,42.568,0.059,5700,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":850,"transactions":9,"vwap":1049},"2026-04-15",42.31,42.509,0.249,0.59,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":315,"volume":173,"transactions":9,"vwap":1055},"2026-04-14",41.87,42.26,0.502,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":116,"volume":925,"transactions":9,"vwap":1060},"2026-04-13",41.23,41.758,0.465,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":754,"volume":887,"transactions":9,"vwap":1065},"2026-04-10",41.36,41.293,-0.149,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":37,"volume":675,"transactions":9,"vwap":1070},"2026-04-09",41.17,41.442,41.095001,0.301,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":946,"transactions":9,"vwap":1075},"2026-04-08",41.141,1.047,2.61,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":708,"transactions":9,"vwap":1081},"2026-04-07",39.95,40.094002,-0.017,-0.04,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1087},"2026-04-06",40.044998,40.111,40.040001,0.148,0.37,5500,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":708,"transactions":9,"vwap":1095},"2026-04-02",39.8,39.963,0.113,0.28,{"date":1099,"open":1080,"high":1100,"low":1101,"close":1102,"change":801,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-01",40.17,39.805,39.85,0.47,15000,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":979,"transactions":9,"vwap":1108},"2026-03-31",39.060001,39.664,1.037,2.68,{"date":1112,"open":1113,"high":1113,"low":25,"close":1114,"change":1115,"percent_change":1116,"volume":763,"transactions":9,"vwap":1114},"2026-03-30",38.925,38.627,-0.063,-0.16,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":774,"transactions":9,"vwap":1121},"2026-03-27",39.12,39.215,38.69,-0.683,-1.73,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":573,"volume":979,"transactions":9,"vwap":1128},"2026-03-26",39.715,39.91,39.373,-0.574,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":225,"volume":173,"transactions":9,"vwap":1134},"2026-03-25",40.18,39.92,39.947,0.157,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":724,"transactions":9,"vwap":1139},"2026-03-24",40.014999,39.79,-0.19,-0.48,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-23",40.42,39.98,0.421,1.06,1800,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-20",39.559,-0.311,-0.78,100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":835,"volume":1162,"transactions":9,"vwap":1160},"2026-03-19",40.029999,40.16,39.78,39.87,-0.38,32200,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":887,"transactions":9,"vwap":1166},"2026-03-18",40.58,40.25,-0.494,-1.21,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":407,"volume":1019,"transactions":9,"vwap":1172},"2026-03-17",40.741,40.744,0.124,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":358,"volume":682,"transactions":9,"vwap":1178},"2026-03-16",40.689,40.765,40.62,0.378,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":615,"volume":774,"transactions":9,"vwap":1183},"2026-03-13",40.65,40.242,-0.128,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":768,"percent_change":573,"volume":830,"transactions":9,"vwap":1188},"2026-03-12",40.66,40.37,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":925,"transactions":9,"vwap":1193},"2026-03-11",40.95,41.07,40.96,-0.188,-0.46,{"date":1197,"open":1064,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-10",41.46,41.148,-0.104,-0.25,7600,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-09",40.63,41.252,0.229,0.56,3800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":815,"percent_change":71,"volume":755,"transactions":9,"vwap":1214},"2026-03-06",41.145,41.149,41.022999,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":881,"transactions":9,"vwap":1219},"2026-03-05",41.62,41.24,41.47,-0.274,-0.66,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":131,"volume":682,"transactions":9,"vwap":1226},"2026-03-04",41.42,41.79,41.744,0.324,{"date":1229,"open":1191,"high":1230,"low":1191,"close":1224,"change":754,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1224},"2026-03-03",41.5,-0.86,2500,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":482,"volume":1026,"transactions":9,"vwap":1237},"2026-03-02",41.34,41.92,41.78,0.112,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":1245,"volume":763,"transactions":9,"vwap":1242},"2026-02-27",41.6,41.668,41.44,0.078,0.19,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":198,"percent_change":829,"volume":790,"transactions":9,"vwap":1250},"2026-02-26",41.74,41.41,41.59,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-25",41.49,41.7,41.66,0.358,0.87,6000,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1019,"transactions":9,"vwap":1261},"2026-02-24",41.302,0.498,1.22,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-23",41.29,40.742,40.804,-0.567,-1.37,4800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1275,"change":1277,"percent_change":1278,"volume":675,"transactions":9,"vwap":1275},"2026-02-20",41.28,41.371,41.27,0.338,0.82,{"date":1280,"open":1281,"high":1282,"low":1193,"close":1283,"change":1284,"percent_change":747,"volume":972,"transactions":9,"vwap":1283},"2026-02-19",40.97,41.09,41.033001,-0.144,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":482,"percent_change":136,"volume":1291,"transactions":9,"vwap":1290},"2026-02-18",41.317,41.359,41.12,41.177,17600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":121,"volume":790,"transactions":9,"vwap":1297},"2026-02-17",40.78,41.060001,40.55,40.907,0.102,{"date":1300,"open":1193,"high":1301,"low":1302,"close":1302,"change":990,"percent_change":1140,"volume":790,"transactions":9,"vwap":1302},"2026-02-13",41.029999,40.805,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":964,"transactions":9,"vwap":1306},"2026-02-12",41.255,40.882,-0.548,-1.32,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":971,"volume":1315,"transactions":9,"vwap":1313},"2026-02-11",41.8,41.83,41.43,-0.13,32300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":198,"percent_change":829,"volume":694,"transactions":9,"vwap":1320},"2026-02-10",41.71,41.759,41.56,{"date":1322,"open":1224,"high":1323,"low":1324,"close":1323,"change":877,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-09",41.63,41.39,0.29,32100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1330},"2026-02-06",41.282,41.51,41.22,0.81,1.99,39600,{"date":1336,"open":1337,"high":1338,"low":1178,"close":1339,"change":323,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-05",40.64,40.88,40.7,-1.24,8800,{"date":1343,"open":1344,"high":1345,"low":1282,"close":1346,"change":1347,"percent_change":687,"volume":1091,"transactions":9,"vwap":1346},"2026-02-04",41.349,41.37,41.21,-0.081,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-03",41.67,41.099998,41.291,-0.439,-1.05,3400,{"date":1357,"open":1313,"high":1311,"low":1313,"close":1358,"change":1245,"percent_change":591,"volume":881,"transactions":9,"vwap":1358},"2026-02-02",41.73,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":829,"percent_change":289,"volume":763,"transactions":9,"vwap":1362},"2026-01-30",41.53,41.54,41.45,{"date":1365,"open":1363,"high":1318,"low":1366,"close":1318,"change":106,"percent_change":715,"volume":1367,"transactions":9,"vwap":1318},"2026-01-29",41.18,9000,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":415,"percent_change":1373,"volume":1026,"transactions":9,"vwap":1372},"2026-01-28",41.76,41.58,41.65,0.1,{"date":1375,"open":1320,"high":1376,"low":1320,"close":1377,"change":1378,"percent_change":856,"volume":1355,"transactions":9,"vwap":1377},"2026-01-27",41.69,41.61,0.107,{"date":1380,"open":1243,"high":1361,"low":1243,"close":1381,"change":1382,"percent_change":450,"volume":774,"transactions":9,"vwap":1381},"2026-01-26",41.503,0.248,{"date":1384,"open":1385,"high":1235,"low":1218,"close":1305,"change":1386,"percent_change":1387,"volume":739,"transactions":9,"vwap":1305},"2026-01-23",41.32,-0.056,-0.14,{"date":1389,"open":1274,"high":1390,"low":1059,"close":1391,"change":1392,"percent_change":1393,"volume":763,"transactions":9,"vwap":1391},"2026-01-22",41.4,41.311,0.236,0.57,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":810,"volume":1401,"transactions":9,"vwap":1399},"2026-01-21",40.83,41.14,40.79,41.075001,0.515,20800,{"date":1403,"open":1187,"high":1294,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-20",40.56,-0.751,-1.82,14100,{"date":1409,"open":1377,"high":1377,"low":1391,"close":1391,"change":1386,"percent_change":1387,"volume":1148,"transactions":9,"vwap":1391},"2026-01-16",{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":206,"volume":724,"transactions":9,"vwap":1413},"2026-01-15",41.68,41.367,-0.007,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1418},"2026-01-14",41.31,41.374,41.193,-0.155,-0.37,3100,{"date":1424,"open":1425,"high":1425,"low":1253,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-13",41.84,41.529,-0.513,-1.22,8100,{"date":1431,"open":1412,"high":1432,"low":1412,"close":1433,"change":1434,"percent_change":1435,"volume":979,"transactions":9,"vwap":1433},"2026-01-12",42.09,42.042,0.202,0.48,{"date":1437,"open":1254,"high":1425,"low":1438,"close":1425,"change":1173,"percent_change":680,"volume":755,"transactions":9,"vwap":1425},"2026-01-09",41.595,{"date":1440,"open":1219,"high":1441,"low":1219,"close":1441,"change":1298,"percent_change":121,"volume":830,"transactions":9,"vwap":1441},"2026-01-08",41.716,{"date":1443,"open":1444,"high":1311,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-07",41.72,41.614,-0.336,-0.8,3600,{"date":1450,"open":1377,"high":1451,"low":1377,"close":1451,"change":1452,"percent_change":1453,"volume":972,"transactions":9,"vwap":1451},"2026-01-06",41.95,0.605,1.46,{"date":1455,"open":1330,"high":1362,"low":1456,"close":1456,"change":600,"percent_change":1457,"volume":1026,"transactions":9,"vwap":1456},"2026-01-05",41.345,0.67,{"date":1459,"open":1218,"high":1274,"low":1460,"close":1192,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1192},"2026-01-02",40.98,0.032,0.08,31200,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":724,"transactions":9,"vwap":1467},"2025-12-31",41.175,41.037998,-0.258,-0.62,{"date":1471,"open":1472,"high":1473,"low":1276,"close":1474,"change":1475,"percent_change":111,"volume":1476,"transactions":9,"vwap":1474},"2025-12-30",41.285,41.438,41.296,-0.006,36800,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1261,"change":1481,"percent_change":666,"volume":979,"transactions":9,"vwap":1261},"2025-12-29",41.35,41.3,-0.098,{"date":1483,"open":1484,"high":1485,"low":1345,"close":1390,"change":206,"percent_change":473,"volume":803,"transactions":9,"vwap":1390},"2025-12-26",41.395,41.48,{"date":1487,"open":1488,"high":1224,"low":1488,"close":1224,"change":1489,"percent_change":1490,"volume":763,"transactions":9,"vwap":1224},"2025-12-24",41.275,0.178,0.43,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":225,"volume":887,"transactions":9,"vwap":1493},"2025-12-23",41.242,0.161,{"date":1496,"open":1497,"high":1069,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":964,"transactions":9,"vwap":1498},"2025-12-22",40.93,41.081001,0.284,0.7,{"date":1502,"open":1503,"high":1338,"low":1504,"close":1505,"change":1506,"percent_change":1000,"volume":732,"transactions":9,"vwap":1505},"2025-12-19",40.72,40.68,40.797,-0.049,{"date":1508,"open":1071,"high":1071,"low":1509,"close":1510,"change":1511,"percent_change":1097,"volume":1271,"transactions":9,"vwap":1510},"2025-12-18",40.82,40.846,0.116,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":971,"percent_change":1516,"volume":803,"transactions":9,"vwap":1515},"2025-12-17",40.661,40.73,-0.76,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":747,"volume":1448,"transactions":9,"vwap":1522},"2025-12-16",40.955,41.105,40.89,41.040001,-0.146,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":715,"volume":1531,"transactions":9,"vwap":1529},"2025-12-15",41.189,41.2,41.16,41.186,0.056,2800,{"date":1533,"open":1534,"high":1534,"low":1289,"close":1535,"change":1536,"percent_change":1469,"volume":1355,"transactions":9,"vwap":1535},"2025-12-12",41.26,41.13,-0.255,{"date":1538,"open":1331,"high":1539,"low":1331,"close":1539,"change":1540,"percent_change":1051,"volume":1541,"transactions":9,"vwap":1539},"2025-12-11",41.385,0.242,10300,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1019,"transactions":9,"vwap":1544},"2025-12-10",41.143,0.308,0.75,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":724,"transactions":9,"vwap":1551},"2025-12-09",40.889,40.92,40.835,-0.089,-0.22,{"date":1555,"open":1281,"high":1281,"low":1556,"close":1556,"change":1557,"percent_change":378,"volume":782,"transactions":9,"vwap":1556},"2025-12-08",40.924,-0.275,{"date":1559,"open":1397,"high":1560,"low":1397,"close":1561,"change":1562,"percent_change":121,"volume":173,"transactions":9,"vwap":1561},"2025-12-05",41.254,41.199,0.101,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1154,"transactions":9,"vwap":1565},"2025-12-04",41.098,-0.062,-0.15,{"date":1569,"open":1528,"high":1346,"low":1528,"close":1528,"change":1570,"percent_change":492,"volume":732,"transactions":9,"vwap":1528},"2025-12-03",0.134,{"date":1572,"open":1281,"high":1351,"low":1281,"close":1573,"change":1574,"percent_change":1575,"volume":1258,"transactions":9,"vwap":1573},"2025-12-02",41.026001,0.036,0.09,{"date":1577,"open":1460,"high":1535,"low":1578,"close":1579,"change":1580,"percent_change":1201,"volume":790,"transactions":9,"vwap":1579},"2025-12-01",40.922,40.99,-0.102,{"date":1582,"open":1191,"high":1583,"low":1191,"close":1583,"change":1584,"percent_change":802,"volume":1531,"transactions":9,"vwap":1583},"2025-11-28",41.091999,0.172,{"date":1586,"open":1497,"high":1587,"low":1338,"close":1550,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1550},"2025-11-26",40.94,0.181,0.44,2700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1594,"change":984,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-25",40.36,40.739,40.325,1.07,9400,{"date":1599,"open":668,"high":1600,"low":668,"close":1601,"change":1602,"percent_change":1263,"volume":675,"transactions":9,"vwap":1601},"2025-11-24",40.31,40.307,0.487,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":979,"transactions":9,"vwap":1607},"2025-11-21",39.448,40.11,39.82,0.478,1.21,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-20",40.473,40.48,39.34,39.342,-0.607,-1.52,3500,{"date":1620,"open":1607,"high":1621,"low":1607,"close":1622,"change":1373,"percent_change":121,"volume":850,"transactions":9,"vwap":1622},"2025-11-19",39.99,39.949,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":348,"volume":979,"transactions":9,"vwap":1628},"2025-11-18",39.81,40.02,39.7,39.849,-0.212,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":675,"transactions":9,"vwap":1634},"2025-11-17",40.53,40.59,40.061001,-0.408,-1.01,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":271,"volume":763,"transactions":9,"vwap":1641},"2025-11-14",40.29,40.715,40.469,-0.107,{"date":1644,"open":1396,"high":1396,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":979,"transactions":9,"vwap":1645},"2025-11-13",40.576,-0.662,-1.61,{"date":1649,"open":1650,"high":1266,"low":1650,"close":1651,"change":1652,"percent_change":151,"volume":682,"transactions":9,"vwap":1651},"2025-11-12",41.155,41.238,0.145,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":126,"volume":675,"transactions":9,"vwap":1657},"2025-11-11",40.875,41.113,41.092999,0.165,{"date":1660,"open":1515,"high":1281,"low":1515,"close":1661,"change":1662,"percent_change":1663,"volume":1026,"transactions":9,"vwap":1661},"2025-11-10",40.928,0.598,1.48,{"date":1665,"open":1600,"high":1666,"low":1600,"close":1666,"change":1667,"percent_change":1462,"volume":708,"transactions":9,"vwap":1666},"2025-11-07",40.33,0.031,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":835,"volume":946,"transactions":9,"vwap":1670},"2025-11-06",40.299,-0.384,{"date":1673,"open":1178,"high":1674,"low":1178,"close":1675,"change":1676,"percent_change":1677,"volume":979,"transactions":9,"vwap":1675},"2025-11-05",40.833,40.683,0.138,0.34,{"date":1679,"open":1187,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":925,"transactions":9,"vwap":1682},"2025-11-04",40.746,40.49,40.545,-0.392,-0.96,{"date":1686,"open":1550,"high":1687,"low":1688,"close":1687,"change":1523,"percent_change":754,"volume":763,"transactions":9,"vwap":1687},"2025-11-03",40.937,40.9,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":398,"volume":708,"transactions":9,"vwap":1692},"2025-10-31",41.15,41.083,0.005,{"date":1695,"open":1274,"high":1274,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-10-30",41.077999,-0.237,-0.57,5100,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":499,"volume":1019,"transactions":9,"vwap":1702},"2025-10-29",41.315,-0.096,{"date":1705,"open":1390,"high":1253,"low":1324,"close":1706,"change":1707,"percent_change":198,"volume":1232,"transactions":9,"vwap":1706},"2025-10-28",41.411,-0.029,{"date":1709,"open":1235,"high":1243,"low":1385,"close":1243,"change":1710,"percent_change":1711,"volume":755,"transactions":9,"vwap":1243},"2025-10-27",0.473,1.15,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1718,"volume":824,"transactions":9,"vwap":1716},"2025-10-24",39.35,41.02,40.967,0.322,0.79,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":591,"volume":173,"transactions":9,"vwap":1722},"2025-10-23",39.19,40.645,0.185,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":762,"volume":1730,"transactions":9,"vwap":1728},"2025-10-22",40.67,40.345,40.46,-0.302,7000,{"date":1732,"open":1187,"high":1177,"low":1187,"close":1733,"change":1734,"percent_change":1245,"volume":803,"transactions":9,"vwap":1733},"2025-10-21",40.762,0.076,{"date":1736,"open":1728,"high":1737,"low":1728,"close":1738,"change":51,"percent_change":1263,"volume":1148,"transactions":9,"vwap":1738},"2025-10-20",40.75,40.686,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":158,"volume":1019,"transactions":9,"vwap":1741},"2025-10-17",40.196,0.294,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1152,"percent_change":298,"volume":682,"transactions":9,"vwap":1747},"2025-10-16",40.352,39.86,39.902,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":978,"volume":1232,"transactions":9,"vwap":1752},"2025-10-15",40.52,40.19,40.213,0.083,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1044,"percent_change":1759,"volume":790,"transactions":9,"vwap":1758},"2025-10-14",39.625,40.23,40.13,0.15,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1609,"volume":1590,"transactions":9,"vwap":1765},"2025-10-13",40.018002,40.09,39.9,40.070999,0.479,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":835,"percent_change":1771,"volume":881,"transactions":9,"vwap":1770},"2025-10-10",40.305,39.592,-2.32,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1115,"percent_change":1116,"volume":979,"transactions":9,"vwap":1776},"2025-10-09",40.591,40.47,40.532,{"date":1778,"open":1779,"high":1726,"low":1779,"close":1780,"change":1781,"percent_change":1090,"volume":1341,"transactions":9,"vwap":1780},"2025-10-08",40.54,40.595,0.151,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1154,"transactions":9,"vwap":1784},"2025-10-07",40.444,-0.157,-0.39,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":850,"transactions":9,"vwap":1790},"2025-10-06",40.477,40.601,0.219,0.54,{"date":1794,"open":1632,"high":1632,"low":1795,"close":1795,"change":1796,"percent_change":872,"volume":708,"transactions":9,"vwap":1795},"2025-10-03",40.382,0.022,{"date":1798,"open":1799,"high":1593,"low":1799,"close":1593,"change":1800,"percent_change":715,"volume":755,"transactions":9,"vwap":1593},"2025-10-02",40.27,0.055,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1769,"change":415,"percent_change":1373,"volume":824,"transactions":9,"vwap":1769},"2025-10-01",40.064999,40.35,{"date":1806,"open":1807,"high":1808,"low":1626,"close":1808,"change":1809,"percent_change":1325,"volume":739,"transactions":9,"vwap":1808},"2025-09-30",40.21,40.265,0.115,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":877,"volume":1355,"transactions":9,"vwap":1813},"2025-09-29",40.264,40.15,0.049,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":708,"transactions":9,"vwap":1818},"2025-09-26",39.93,40.101,0.198,0.5,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":289,"volume":724,"transactions":9,"vwap":1825},"2025-09-25",39.97,39.885,39.903,-0.165,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1826,"percent_change":289,"volume":755,"transactions":9,"vwap":1831},"2025-09-24",40.0099983,40.080002,40.068001,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":1838,"volume":803,"transactions":9,"vwap":1835},"2025-09-23",40.22,40.233,40.162,-0.226,-0.56,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1842,"change":1378,"percent_change":482,"volume":1209,"transactions":9,"vwap":1842},"2025-09-22",40.32,40.459,40.3,{"date":1845,"open":1834,"high":1745,"low":1834,"close":1745,"change":1846,"percent_change":1435,"volume":732,"transactions":9,"vwap":1745},"2025-09-19",0.192,{"date":1848,"open":1799,"high":1600,"low":1763,"close":1158,"change":1849,"percent_change":1103,"volume":739,"transactions":9,"vwap":1158},"2025-09-18",0.187,{"date":1851,"open":1621,"high":1852,"low":1817,"close":1853,"change":1854,"percent_change":856,"volume":173,"transactions":9,"vwap":1853},"2025-09-17",39.995,39.973,0.103,{"date":1856,"open":1817,"high":1817,"low":1607,"close":1160,"change":1083,"percent_change":658,"volume":972,"transactions":9,"vwap":1160},"2025-09-16",{"date":1858,"open":1127,"high":1127,"low":1127,"close":1127,"change":1859,"percent_change":1677,"volume":675,"transactions":9,"vwap":1127},"2025-09-15",0.135,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":498,"percent_change":271,"volume":1422,"transactions":9,"vwap":1864},"2025-09-12",39.84,39.76,39.775,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1026,"transactions":9,"vwap":1868},"2025-09-11",39.74,39.88,0.41,1.04,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1387,"percent_change":747,"volume":724,"transactions":9,"vwap":1874},"2025-09-10",39.565,39.47,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":121,"volume":1882,"transactions":9,"vwap":1880},"2025-09-09",39.58,39.62,39.51,39.61,0.098,15400,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":189,"volume":716,"transactions":9,"vwap":1886},"2025-09-08",38.57,39.512,0.077,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":378,"volume":1019,"transactions":9,"vwap":1890},"2025-09-05",39.435,-0.266,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":682,"transactions":9,"vwap":1895},"2025-09-04",39.46,39.701,0.283,0.72,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1723,"percent_change":1103,"volume":887,"transactions":9,"vwap":1901},"2025-09-03",39.29,39.418,39.28,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":1908,"percent_change":1909,"volume":694,"transactions":9,"vwap":1906},"2025-09-02",39.030998,39.233,38.91,-0.247,-0.63,{"date":1911,"open":1894,"high":1912,"low":1894,"close":1913,"change":1914,"percent_change":1915,"volume":763,"transactions":9,"vwap":1913},"2025-08-29",39.49,39.48,-0.231,-0.58,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":369,"volume":708,"transactions":9,"vwap":1919},"2025-08-28",39.59,39.711,0.143,{"date":1922,"open":1923,"high":1918,"low":1923,"close":1924,"change":1378,"percent_change":482,"volume":979,"transactions":9,"vwap":1924},"2025-08-27",39.52,39.568,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1854,"percent_change":856,"volume":755,"transactions":9,"vwap":1928},"2025-08-26",39.36,39.461,{"date":1930,"open":1923,"high":1923,"low":1931,"close":1931,"change":1932,"percent_change":1421,"volume":979,"transactions":9,"vwap":1931},"2025-08-25",39.358,-0.147,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1452,"percent_change":1937,"volume":1148,"transactions":9,"vwap":1936},"2025-08-22",39.554,39.505,1.56,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":789,"volume":1944,"transactions":9,"vwap":1942},"2025-08-21",38.84,38.935,38.9,-0.116,10000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1950,"percent_change":206,"volume":1951,"transactions":9,"vwap":1948},"2025-08-20",38.99,39.015999,38.76,-0.008,5600,{"date":1953,"open":1721,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":694,"transactions":9,"vwap":1956},"2025-08-19",39.275,39.0099983,39.023998,-0.169,-0.43,{"date":1960,"open":1961,"high":1961,"low":1721,"close":1962,"change":111,"percent_change":1963,"volume":739,"transactions":9,"vwap":1962},"2025-08-18",39.2,39.193,-0.03,{"date":1965,"open":1966,"high":1902,"low":1967,"close":1968,"change":1969,"percent_change":1387,"volume":694,"transactions":9,"vwap":1968},"2025-08-15",39.15,39.14,39.203,-0.053,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1693,"percent_change":398,"volume":675,"transactions":9,"vwap":1973},"2025-08-14",39.099998,39.256,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1820,"volume":702,"transactions":9,"vwap":1979},"2025-08-13",39.25,39.26,39.149,39.251,0.197,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1602,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-08-12",38.8,39.054001,1.26,7200,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":459,"volume":1019,"transactions":9,"vwap":1990},"2025-08-11",38.74,38.567,-0.153,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1457,"volume":850,"transactions":9,"vwap":1995},"2025-08-08",38.605,38.72,0.259,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":241,"volume":868,"transactions":9,"vwap":2002},"2025-08-07",38.46,38.5,38.45,38.461,-0.267,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1245,"volume":972,"transactions":9,"vwap":2008},"2025-08-06",38.79,38.71,38.728,0.074,{"date":2011,"open":2006,"high":1983,"low":2012,"close":2013,"change":2014,"percent_change":250,"volume":1730,"transactions":9,"vwap":2013},"2025-08-05",38.58,38.654,-0.196,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":173,"transactions":9,"vwap":2018},"2025-08-04",38.44,38.85,0.593,1.55,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":1148,"transactions":9,"vwap":2025},"2025-08-01",38.33,38.09,38.257,-0.435,-1.12,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":1421,"volume":887,"transactions":9,"vwap":2030},"2025-07-31",38.692,-0.143,{"date":2033,"open":1947,"high":2034,"low":1989,"close":2035,"change":1703,"percent_change":1201,"volume":782,"transactions":9,"vwap":2035},"2025-07-30",39.139,38.835,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":1116,"volume":1019,"transactions":9,"vwap":2039},"2025-07-29",38.945,38.931,-0.064,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":1000,"volume":1019,"transactions":9,"vwap":2043},"2025-07-28",38.995,-0.045,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":873,"percent_change":1097,"volume":887,"transactions":9,"vwap":2047},"2025-07-25",39.040001,{"date":2049,"open":484,"high":484,"low":2050,"close":2050,"change":1854,"percent_change":482,"volume":790,"transactions":9,"vwap":2050},"2025-07-24",38.93,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":946,"transactions":9,"vwap":2054},"2025-07-23",38.86,38.827,0.245,0.64,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":867,"volume":1618,"transactions":9,"vwap":2062},"2025-07-22",38.52,38.615,38.463,38.582,0.093,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":861,"percent_change":872,"volume":925,"transactions":9,"vwap":2067},"2025-07-21",39.57,38.489,{"date":2069,"open":2070,"high":25,"low":2070,"close":25,"change":2071,"percent_change":473,"volume":708,"transactions":9,"vwap":25},"2025-07-18",38.432,-0.018,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":857,"volume":755,"transactions":9,"vwap":2076},"2025-07-17",38.37,38.516,38.488,0.223,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":1238,"percent_change":1325,"volume":702,"transactions":9,"vwap":2081},"2025-07-16",38.225,38.265,38.15,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":1195,"volume":1232,"transactions":9,"vwap":2086},"2025-07-15",38.61,38.153,-0.178,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":979,"transactions":9,"vwap":2092},"2025-07-14",38.28,38.348,38.331,0.066,0.17,{"date":2096,"open":2097,"high":2097,"low":2081,"close":2081,"change":822,"percent_change":2098,"volume":1019,"transactions":9,"vwap":2081},"2025-07-11",38.31,-0.49,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":407,"volume":803,"transactions":9,"vwap":2103},"2025-07-10",38.447,38.51,38.452,0.118,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":1584,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-07-09",38.27,38.334,38.22,0.45,24100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":829,"volume":694,"transactions":9,"vwap":2117},"2025-07-08",38.155,38.24,38.13,38.162,-0.065,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":388,"volume":724,"transactions":9,"vwap":2122},"2025-07-07",38.19,38.227,-0.28,{"date":2125,"open":2126,"high":2102,"low":2126,"close":2127,"change":680,"percent_change":1718,"volume":724,"transactions":9,"vwap":2127},"2025-07-03",38.493,38.507,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":1373,"percent_change":856,"volume":763,"transactions":9,"vwap":2131},"2025-07-02",38.18,38.207,38.17,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":1140,"volume":675,"transactions":9,"vwap":2136},"2025-07-01",38.2,38.107,-0.071,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":22,"volume":2144,"transactions":9,"vwap":2141},"2025-06-30",38.049999,38.178,38.029999,0.239,30300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":1232,"transactions":9,"vwap":2150},"2025-06-27",37.85,37.97,37.791,37.939,0.244,0.65,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":924,"volume":1148,"transactions":9,"vwap":2156},"2025-06-26",37.4,37.695,0.349,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":1373,"volume":1019,"transactions":9,"vwap":2160},"2025-06-25",37.346,0.039,{"date":2163,"open":2164,"high":2164,"low":2164,"close":2164,"change":2165,"percent_change":810,"volume":1019,"transactions":9,"vwap":2164},"2025-06-24",37.307,0.469,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2169,"change":2171,"percent_change":1037,"volume":724,"transactions":9,"vwap":2169},"2025-06-23",36.655,36.838,36.552,0.332,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2175,"percent_change":666,"volume":1154,"transactions":9,"vwap":2174},"2025-06-20",36.506,-0.088,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":666,"volume":964,"transactions":9,"vwap":2180},"2025-06-18",36.74,36.8,36.594,-0.087,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":1468,"percent_change":952,"volume":925,"transactions":9,"vwap":2186},"2025-06-17",36.78,36.843,36.681,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":850,"transactions":9,"vwap":2191},"2025-06-16",36.98,36.89,36.939,0.407,1.11,{"date":2195,"open":2196,"high":2184,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-06-13",36.77,36.49,36.532,-0.526,-1.42,23300,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":2205,"percent_change":715,"volume":1154,"transactions":9,"vwap":2204},"2025-06-12",37.057999,0.052,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":946,"transactions":9,"vwap":2208},"2025-06-11",37.0060005,-0.124,-0.33,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":893,"percent_change":1869,"volume":1026,"transactions":9,"vwap":2214},"2025-06-10",37.080002,37.13,37.0099983,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":307,"volume":2221,"transactions":9,"vwap":2219},"2025-06-09",37.040001,36.977,-0.032,10900,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":2225,"percent_change":88,"volume":946,"transactions":9,"vwap":2224},"2025-06-06",37.0089989,0.374,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":1148,"transactions":9,"vwap":2230},"2025-06-05",36.72,36.96,36.635,-0.108,-0.29,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":715,"volume":925,"transactions":9,"vwap":2237},"2025-06-04",36.79,36.85,36.743,0.053,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":2243,"percent_change":2056,"volume":763,"transactions":9,"vwap":2242},"2025-06-03",36.56,36.69,0.232,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":893,"percent_change":802,"volume":694,"transactions":9,"vwap":2249},"2025-06-02",36.25,36.53,36.245,36.458,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":111,"volume":675,"transactions":9,"vwap":2253},"2025-05-30",36.255,36.305,-0.005,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2110,"volume":2261,"transactions":9,"vwap":2259},"2025-05-29",36.429,36.106,36.31,0.162,6500,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":1951,"transactions":9,"vwap":2265},"2025-05-28",36.42,36.148,-0.161,-0.44,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":2274,"volume":724,"transactions":9,"vwap":2272},"2025-05-27",36.27,36.34,36.309,0.664,1.86,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":917,"volume":1026,"transactions":9,"vwap":2280},"2025-05-23",35.59,35.651,35.57,35.645,-0.285,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2284,"change":714,"percent_change":2094,"volume":2287,"transactions":9,"vwap":2284},"2025-05-22",35.93,36.14,35.91,5900,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":323,"percent_change":2293,"volume":803,"transactions":9,"vwap":2292},"2025-05-21",36.175,35.849,35.868,-1.4,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":688,"volume":803,"transactions":9,"vwap":2297},"2025-05-20",36.48,36.378,-0.163,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":398,"percent_change":945,"volume":803,"transactions":9,"vwap":2303},"2025-05-19",36.28,36.556,36.541,{"date":2305,"open":2270,"high":2306,"low":2270,"close":2306,"change":2307,"percent_change":2308,"volume":824,"transactions":9,"vwap":2306},"2025-05-16",36.531,0.291,0.8,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":1435,"volume":1232,"transactions":9,"vwap":2313},"2025-05-15",36.011002,36.36,36.24,0.174,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1373,"volume":2322,"transactions":9,"vwap":2320},"2025-05-14",36.16,36.22,36.029999,36.066002,0.035,8900,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":65,"volume":702,"transactions":9,"vwap":2327},"2025-05-13",36.0099983,36.112,36.030998,0.323,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":173,"transactions":9,"vwap":2334},"2025-05-12",35.52,35.71,35.51,35.708,1.051,3.03,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2341,"change":1284,"percent_change":289,"volume":755,"transactions":9,"vwap":2341},"2025-05-09",34.69,34.74,34.657,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2056,"volume":708,"transactions":9,"vwap":2347},"2025-05-08",34.71,35.0099983,34.66,34.801,0.222,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":225,"volume":2356,"transactions":9,"vwap":2354},"2025-05-07",34.58,34.609,34.3,34.579,0.136,8200,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":378,"volume":173,"transactions":9,"vwap":2361},"2025-05-06",34.37,34.56,34.443,-0.232,{"date":2364,"open":2351,"high":2365,"low":2351,"close":2366,"change":2367,"percent_change":615,"volume":732,"transactions":9,"vwap":2366},"2025-05-05",34.816,34.675,-0.113,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":2373,"percent_change":2374,"volume":824,"transactions":9,"vwap":2371},"2025-05-02",34.678,34.788,34.632,0.556,1.62,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":1920,"percent_change":802,"volume":946,"transactions":9,"vwap":2378},"2025-05-01",34.4,34.232,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2382,"change":2383,"percent_change":141,"volume":732,"transactions":9,"vwap":2382},"2025-04-30",33.28,34.089001,0.108,{"date":2385,"open":2386,"high":417,"low":2386,"close":2387,"change":2388,"percent_change":1393,"volume":803,"transactions":9,"vwap":2387},"2025-04-29",33.72,33.981,0.193,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":106,"percent_change":2394,"volume":1045,"transactions":9,"vwap":2393},"2025-04-28",33.79,33.44,33.788,0.18,{"date":2396,"open":2392,"high":2397,"low":2392,"close":2397,"change":2398,"percent_change":1500,"volume":739,"transactions":9,"vwap":2397},"2025-04-25",33.728,0.235,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":682,"transactions":9,"vwap":2402},"2025-04-24",33.040001,33.493,0.751,2.29,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":1026,"transactions":9,"vwap":2409},"2025-04-23",33.15,32.56,32.742,0.582,1.81,{"date":179,"open":175,"high":2413,"low":175,"close":2414,"change":225,"percent_change":2415,"volume":790,"transactions":9,"vwap":2414},32.28,32.16,1.23]