[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INFO":3,"homepage-market-summary":30,"stock-historical-INFO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INFO","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 PanAgora Dynamic Large Cap Core ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3037,0.08592,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.29,28.32,28.37,28.26,28.1158,0.1742,0.62,350217.35196,28.88,22.71,39832.157555336,90.4,2853,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},18.1,90370,32984939.388834,54.08,"2025-04-22",[182,185,195,205,216,226,236,246,256,266,275,285,294,303,311,320,330,341,351,359,369,378,387,397,405,415,423,433,440,449,459,467,476,486,496,507,516,525,533,541,551,561,569,578,586,596,607,617,628,638,647,656,666,676,685,693,703,714,723,731,738,746,752,759,765,771,776,784,793,801,809,817,825,833,839,846,853,861,868,877,885,891,897,905,910,914,918,924,930,937,943,950,958,963,968,975,981,986,992,999,1007,1013,1018,1024,1031,1039,1045,1052,1061,1069,1077,1083,1092,1098,1105,1111,1117,1123,1131,1140,1147,1154,1161,1167,1173,1180,1187,1194,1201,1208,1214,1221,1227,1236,1243,1247,1253,1260,1266,1274,1282,1289,1295,1301,1309,1317,1325,1333,1341,1348,1355,1362,1369,1376,1383,1388,1394,1400,1406,1412,1417,1424,1429,1437,1443,1449,1457,1463,1471,1478,1483,1489,1497,1502,1507,1511,1516,1522,1529,1536,1544,1551,1557,1562,1569,1573,1578,1586,1590,1595,1599,1604,1611,1617,1621,1627,1632,1638,1644,1649,1653,1658,1663,1666,1671,1675,1680,1683,1689,1694,1698,1704,1709,1714,1720,1726,1735,1741,1746,1752,1757,1764,1770,1774,1777,1783,1788,1795,1800,1806,1811,1814,1818,1822,1827,1832,1838,1845,1849,1854,1859,1865,1870,1874,1880,1889,1895,1900,1904,1909,1913,1918,1923,1926,1931,1936,1941,1946,1950,1956,1962,1966,1971,1975,1982,1985,1991,1996,2002,2008,2012,2019,2024,2030,2034,2040,2047,2051,2057,2063,2070,2075,2080,2086,2092,2098,2103,2109,2116,2123,2129,2135,2140,2146,2154,2160,2164,2170,2175,2181,2187,2191,2197,2203,2207,2212,2215,2220,2225,2231,2237,2243,2249,2253,2257,2262,2268,2274,2280,2286,2292,2296,2300,2305,2310,2315,2321,2325,2332,2337,2345,2350,2353,2358,2362,2367,2369,2375,2381,2386,2390,2396,2404,2410,2416,2424,2429,2434,2439,2444,2451,2457,2462,2467,2474,2481,2487,2494,2497,2502,2508,2513,2519,2525,2530],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},121,28.3383,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",27.92,28.14,27.9068,0.0568,0.2,5977.233977,66,28.085,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",28.245,28.2983,28.059,-0.0223,-0.08,74655.0915,135,28.1942,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",28.11,28.13,28.02,28.0813,-0.0792,-0.28,134215.0755,156,28.0885,{"date":217,"open":218,"high":219,"low":188,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",28.23,28.28,28.1605,-0.1795,-0.63,113385.294397,120,28.1962,{"date":227,"open":17,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",28.38,28.21,28.34,0.1556,0.55,62105.2045,99,28.3467,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",28.04,28.24,28.1844,-0.0348,-0.12,73231.6516,216,28.1135,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",28.4,28.17,28.2192,-0.2508,-0.88,308817.0045,128,28.2507,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",28.57,28.41,28.47,-0.0371,-0.13,670381.5415,170,28.49,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":183,"vwap":274},"2026-09-21",28.16,28.55,28.5071,0.4234,1.51,24489.1745,28.4727,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",28.1086,27.98,28.0837,0.0137,0.05,9676.0045,87,28.0417,{"date":286,"open":238,"high":287,"low":288,"close":289,"change":290,"percent_change":59,"volume":291,"transactions":292,"vwap":293},"2026-09-17",28.12,27.95,28.07,0.33,19221.0755,91,28.0687,{"date":295,"open":296,"high":278,"low":297,"close":298,"change":242,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",27.93,27.66,27.74,-0.43,33799.273697,71,27.8764,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":242,"percent_change":299,"volume":308,"transactions":309,"vwap":310},"2026-09-15",28.01,27.81,27.86,22840.7005,184,27.8455,{"date":312,"open":278,"high":313,"low":314,"close":278,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",28.06,27.87,-0.169,-0.6,59015.0045,206,27.9951,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",28.03,28.19,28.149,0.2737,0.98,20701.0045,97,28.1392,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",27.84,27.9,27.8299,27.8753,-0.0847,-0.3,88351.0045,153,27.8751,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",28.031304,27.9351,27.96,-0.1391,-0.5,97031.2375,221,27.9993,{"date":352,"open":249,"high":323,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",28.0991,-0.1933,-0.68,13747.664562,105,28.1639,{"date":360,"open":361,"high":230,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",28.285,28.255,28.2924,-0.0876,-0.31,26038.664562,102,28.2793,{"date":370,"open":371,"high":259,"low":372,"close":228,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",28.215,28.18,0.31,1.1,13860.0045,136,28.3485,{"date":379,"open":380,"high":381,"low":322,"close":289,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",28.08,28.1,0.22,0.79,21081.7285,113,28.0686,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",27.76,27.99,27.85,-0.1813,-0.65,21802.237292,98,27.9051,{"date":398,"open":289,"high":287,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":292,"vwap":404},"2026-08-31",27.97,28.0313,-0.1553,-0.55,26954.436292,28.0345,{"date":406,"open":407,"high":19,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",28.36,28.135,28.1866,-0.0548,-0.19,40693.040564,137,28.238,{"date":416,"open":208,"high":20,"low":208,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",28.2414,0.1623,0.58,336670.0045,119,28.2094,{"date":424,"open":380,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",28.1095,28.05,28.0791,0.0004,0,133783.1705,134,28.0893,{"date":434,"open":435,"high":380,"low":345,"close":436,"change":437,"percent_change":373,"volume":438,"transactions":214,"vwap":439},"2026-08-25",28,28.0787,0.0881,29205.886541,28.0403,{"date":441,"open":399,"high":305,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",27.965,27.9906,-0.066,-0.24,9537.9927,59,28.0032,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",28.15,28.0299,28.0566,0.1205,0.43,40915.063931,145,28.0939,{"date":460,"open":451,"high":451,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",27.9361,-0.2427,-0.86,14818.0045,141,28.0303,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",28.39,28.1788,-0.0898,-0.32,25065.768399,182,28.3303,{"date":477,"open":478,"high":479,"low":20,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",28.53,28.56,28.2686,-0.1814,-0.64,86639.4475,283,28.4049,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",28.5698,28.66,28.45,-0.1018,-0.36,101247.0045,226,28.539,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",28.6299,28.6478,28.52,28.5518,-0.0416,-0.15,20481.0045,83,28.5916,{"date":508,"open":509,"high":25,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",28.5,28.5934,0.203,0.72,80512.0045,163,28.6216,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",28.43,28.3904,0.0809,0.29,8542.0535,50,28.4116,{"date":526,"open":490,"high":490,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":328,"vwap":532},"2026-08-11",28.3,28.3095,-0.1002,-0.35,27167.5225,28.3484,{"date":534,"open":535,"high":260,"low":536,"close":536,"change":537,"percent_change":201,"volume":538,"transactions":539,"vwap":540},"2026-08-10",28.42,28.4097,-0.0225,11842.162919,118,28.4355,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":505,"vwap":550},"2026-08-07",28.445,28.455,28.3899,28.4322,0.1457,0.52,12381.6642,28.4256,{"date":552,"open":527,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",28.33,28.25,28.2865,-0.1091,-0.38,9047.6642,95,28.3092,{"date":562,"open":479,"high":479,"low":563,"close":564,"change":565,"percent_change":107,"volume":566,"transactions":567,"vwap":568},"2026-08-05",28.395,28.3956,0.0172,6811.6972,61,28.4242,{"date":570,"open":426,"high":490,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",28.044,28.3784,0.4682,1.68,6482.6642,76,28.403,{"date":579,"open":391,"high":345,"low":391,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",27.9102,0.2939,1.06,5765.6642,49,27.9262,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",27.45,27.6163,27.4151,0.2228,0.81,9432.7072,90,27.4933,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",27.19,27.4,27.1738,27.3935,0.404,1.5,7558.6642,62,27.2938,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",27.25,27.47,26.9895,-0.3909,-1.43,15330.0252,93,27.2266,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",27.18,27.41,27.16,27.3804,0.1153,0.42,7147.446141,73,27.3277,{"date":629,"open":620,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",27.42,27.12,27.2651,0.0492,0.18,73487.6642,106,27.2583,{"date":639,"open":640,"high":620,"low":619,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",27.22,27.2159,0.0578,0.21,15087.6642,75,27.3352,{"date":648,"open":649,"high":609,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":576,"vwap":655},"2026-07-23",27.21,27.115,27.1581,-0.3732,-1.36,7557.7002,27.1605,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":281,"volume":663,"transactions":664,"vwap":665},"2026-07-22",27.5305,27.61,27.495,27.5313,0.0149,14242.8092,127,27.5442,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",27.5,27.52,27.5164,0.2797,1.03,4831.812823,37,27.5077,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":431,"vwap":684},"2026-07-20",27.51,27.2209,27.2367,-0.07,-0.26,5886.544712,27.3389,{"date":686,"open":687,"high":620,"low":687,"close":688,"change":689,"percent_change":222,"volume":690,"transactions":691,"vwap":692},"2026-07-17",27.17,27.3067,-0.1741,12880.439884,107,27.3294,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":355,"volume":700,"transactions":701,"vwap":702},"2026-07-16",27.55,27.6264,27.44,27.4808,-0.1886,5348.172669,60,27.5063,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",27.64,27.6799,27.53,27.6694,0.1263,0.46,44584.460791,79,27.6135,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":419,"volume":720,"transactions":721,"vwap":722},"2026-07-14",27.49,27.545,27.5431,0.1582,12991.6642,82,27.5351,{"date":724,"open":725,"high":716,"low":726,"close":727,"change":728,"percent_change":222,"volume":729,"transactions":523,"vwap":730},"2026-07-13",27.48,27.33,27.3849,-0.1731,71767.462821,27.3812,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":710,"volume":737,"transactions":9,"vwap":735},"2026-07-10",27.46,27.58,27.558,0.127,77300,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",27.35,27.475,27.431,0.225,0.83,4900,{"date":747,"open":631,"high":748,"low":749,"close":748,"change":750,"percent_change":201,"volume":751,"transactions":9,"vwap":748},"2026-07-08",27.206,27,-0.021,8500,{"date":753,"open":649,"high":754,"low":687,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",27.275,27.227,-0.079,-0.29,8900,{"date":760,"open":640,"high":726,"low":640,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",27.306,0.262,0.97,2100,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":681,"percent_change":682,"volume":770,"transactions":9,"vwap":769},"2026-07-02",27.26,26.92,27.044001,7600,{"date":772,"open":773,"high":619,"low":773,"close":774,"change":201,"percent_change":757,"volume":775,"transactions":9,"vwap":774},"2026-07-01",27.11,27.114,8800,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",27.09,27.205,27.194,0.236,0.88,29500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",26.82,26.98,26.74,26.958,0.306,1.15,6600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":-6,"volume":800,"transactions":9,"vwap":798},"2026-06-26",26.54,26.724,26.4,26.652,-0.001,9900,{"date":802,"open":786,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-25",26.87,26.62,26.653,-0.037,-0.14,7700,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",26.94,26.63,26.69,-0.062,-0.23,12700,{"date":818,"open":819,"high":803,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",26.72,26.61,26.752,-0.325,-1.2,13200,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",27.143,27.01,27.077,-0.043,-0.16,16200,{"date":834,"open":619,"high":619,"low":835,"close":631,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":631},"2026-06-18",27.040001,0.278,1.04,20300,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":757,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-17",27.2,26.8,26.842,-1.07,23600,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-16",27.27,27.132,-0.168,-0.62,10700,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",27.24,27.38,27.3,0.44,1.64,4000,{"date":862,"open":863,"high":811,"low":864,"close":865,"change":866,"percent_change":52,"volume":867,"transactions":9,"vwap":865},"2026-06-12",26.79,26.71,26.86,0.13,8000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",26.41,26.78,26.26,26.73,0.492,1.88,10100,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",26.59,26.775,26.238,-0.372,-1.4,19800,{"date":886,"open":787,"high":887,"low":888,"close":820,"change":889,"percent_change":222,"volume":890,"transactions":9,"vwap":820},"2026-06-09",27.0049992,26.25,-0.17,7400,{"date":892,"open":893,"high":787,"low":894,"close":871,"change":895,"percent_change":643,"volume":896,"transactions":9,"vwap":871},"2026-06-08",26.89,26.76,0.057,20000,{"date":898,"open":848,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",27.28,26.68,26.723,-0.725,-2.64,10400,{"date":906,"open":619,"high":668,"low":619,"close":907,"change":908,"percent_change":127,"volume":909,"transactions":9,"vwap":907},"2026-06-04",27.448,0.108,11900,{"date":911,"open":620,"high":630,"low":912,"close":912,"change":889,"percent_change":851,"volume":913,"transactions":9,"vwap":912},"2026-06-03",27.34,13000,{"date":915,"open":733,"high":695,"low":733,"close":678,"change":916,"percent_change":142,"volume":917,"transactions":9,"vwap":678},"2026-06-02",0.087,16100,{"date":919,"open":912,"high":716,"low":726,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-01",27.423,0.099,0.36,411400,{"date":925,"open":740,"high":740,"low":848,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-29",27.324,0.101,0.37,44700,{"date":931,"open":841,"high":855,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-28",27.138,27.223,0.143,0.53,13500,{"date":938,"open":619,"high":619,"low":939,"close":940,"change":941,"percent_change":681,"volume":942,"transactions":9,"vwap":940},"2026-05-27",27.030001,27.08,-0.02,3700,{"date":944,"open":945,"high":946,"low":939,"close":947,"change":948,"percent_change":132,"volume":949,"transactions":9,"vwap":947},"2026-05-26",27.07,27.145,27.1,0.211,16600,{"date":951,"open":803,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-22",26.97,26.84,26.889,0.149,0.56,25900,{"date":959,"open":960,"high":894,"low":879,"close":788,"change":961,"percent_change":112,"volume":962,"transactions":9,"vwap":788},"2026-05-21",26.605,-0.003,15100,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":521,"percent_change":374,"volume":967,"transactions":9,"vwap":966},"2026-05-20",26.52,26.743,12300,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":949,"transactions":9,"vwap":972},"2026-05-19",26.48,26.57,26.453,-0.162,-0.61,{"date":976,"open":804,"high":804,"low":977,"close":978,"change":979,"percent_change":492,"volume":980,"transactions":9,"vwap":978},"2026-05-18",26.5,26.615,-0.095,6300,{"date":982,"open":953,"high":953,"low":813,"close":864,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":864},"2026-05-15",-0.326,-1.21,7900,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":643,"percent_change":132,"volume":991,"transactions":9,"vwap":990},"2026-05-14",26.93,27.049999,27.035999,22000,{"date":993,"open":994,"high":865,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-13",26.65,26.826,0.183,0.69,7800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-05-12",26.51,26.643,26.43,-0.017,-0.06,13900,{"date":1008,"open":879,"high":873,"low":879,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-11",26.66,0.046,0.17,52300,{"date":1014,"open":1001,"high":804,"low":1001,"close":1015,"change":1016,"percent_change":592,"volume":1017,"transactions":9,"vwap":1015},"2026-05-08",26.614,0.214,26400,{"date":1019,"open":1020,"high":795,"low":1021,"close":797,"change":1022,"percent_change":482,"volume":1023,"transactions":9,"vwap":797},"2026-05-07",26.532,26.39,-0.171,4500,{"date":1025,"open":1003,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1026},"2026-05-06",26.571,26.42,0.384,1.47,4700,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-05",26.1,26.24,26.187,0.197,0.76,5900,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":756,"percent_change":337,"volume":1044,"transactions":9,"vwap":1043},"2026-05-04",26.040001,25.89,25.99,8600,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-01",26.2,26.069,0.039,0.15,7500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-30",25.82,26.049999,25.735,26.030001,0.349,1.36,30200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":411,"volume":1068,"transactions":9,"vwap":1066},"2026-04-29",25.7,25.71,25.59,25.681,-0.048,26500,{"date":1070,"open":1063,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-28",25.74,25.62,25.729,-0.125,-0.48,21600,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":373,"volume":980,"transactions":9,"vwap":1081},"2026-04-27",25.76,25.86,25.854,0.079,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-24",25.659,25.81,25.63,25.775,0.145,0.57,16300,{"date":1093,"open":1094,"high":1071,"low":1095,"close":1087,"change":112,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1087},"2026-04-23",25.691,25.42,-0.04,13300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":643,"percent_change":744,"volume":1104,"transactions":9,"vwap":1103},"2026-04-22",25.61,25.66,25.58,25.64,28200,{"date":1106,"open":1065,"high":1063,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-21",25.43,-0.149,-0.58,14500,{"date":1112,"open":1072,"high":1072,"low":1113,"close":1114,"change":1115,"percent_change":472,"volume":1116,"transactions":9,"vwap":1114},"2026-04-20",25.55,25.579,-0.081,13100,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1101,"change":1121,"percent_change":82,"volume":1122,"transactions":9,"vwap":1101},"2026-04-17",25.51,25.75,0.34,10000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1126},"2026-04-16",25.27,25.32,25.235,0.03,0.12,28600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-15",25.2,25.3,25.1,25.29,0.27,1.08,19200,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":867,"transactions":9,"vwap":1144},"2026-04-14",24.82,25.11,25.02,0.208,0.84,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":132,"volume":1153,"transactions":9,"vwap":1150},"2026-04-13",24.56,24.812,24.55,0.192,16000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":429,"percent_change":429,"volume":1160,"transactions":9,"vwap":1159},"2026-04-10",24.636,24.66,24.58,24.62,10600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1159,"change":1166,"percent_change":1090,"volume":1160,"transactions":9,"vwap":1159},"2026-04-09",24.46,24.65,24.445,0.14,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":808,"transactions":9,"vwap":1169},"2026-04-08",24.48,24.41,0.655,2.75,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1129,"volume":1179,"transactions":9,"vwap":1176},"2026-04-07",23.6,23.825,23.59,0.029,14200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":916,"percent_change":928,"volume":1186,"transactions":9,"vwap":1185},"2026-04-06",23.77,23.82,23.755,23.796,13800,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":429,"volume":1193,"transactions":9,"vwap":1191},"2026-04-02",23.41,23.75,23.709,0.001,11700,{"date":1195,"open":1175,"high":1196,"low":1175,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-01",23.8,23.708,0.218,0.93,35800,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-31",23.02,23.49,0.692,3.04,17500,{"date":1209,"open":1210,"high":1210,"low":26,"close":1211,"change":1212,"percent_change":1109,"volume":1213,"transactions":9,"vwap":1211},"2026-03-30",23.08,22.798,-0.132,1222300,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1017,"transactions":9,"vwap":1218},"2026-03-27",23.2,22.86,22.93,-0.356,-1.53,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":876,"transactions":9,"vwap":1224},"2026-03-26",23.56,23.286,-0.404,-1.71,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-25",23.81,23.83,23.64,23.69,0.11,0.47,173200,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1005,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-24",23.48,23.715,23.58,-0.25,48800,{"date":1244,"open":1231,"high":1229,"low":1231,"close":1231,"change":373,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1231},"2026-03-23",1.33,271400,{"date":1248,"open":1238,"high":1238,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1160,"transactions":9,"vwap":1250},"2026-03-20",23.25,23.33,-0.354,-1.49,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":444,"percent_change":212,"volume":1259,"transactions":9,"vwap":1258},"2026-03-19",23.65,23.79,23.55,23.684,45200,{"date":1261,"open":1262,"high":1262,"low":1190,"close":1190,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1190},"2026-03-18",24.030001,-0.301,-1.25,32100,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-17",24.17,24.049999,24.051001,0.072,0.3,38100,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-16",23.91,24.059999,23.979,0.259,1.09,95600,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":411,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-13",23.98,23.7,23.72,-0.79,15600,{"date":1290,"open":1291,"high":1269,"low":1292,"close":1276,"change":337,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1276},"2026-03-12",24.040001,23.9,-1.24,31100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":941,"percent_change":201,"volume":1300,"transactions":9,"vwap":1298},"2026-03-11",24.135,24.21,24.126,16400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":242,"volume":1308,"transactions":9,"vwap":1306},"2026-03-10",24.39,24.42,24.18,24.23,-0.03,23800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":643,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-09",23.86,24.28,23.71,24.26,0.87,28800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1269,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1269},"2026-03-06",24.1,24.16,24.02,-0.334,-1.37,53700,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-05",24.97,24.19,24.384,-0.186,-0.76,17700,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-04",24.5,24.6,24.57,0.216,0.89,35300,{"date":1342,"open":1343,"high":1170,"low":1319,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-03",24.25,24.354,-0.236,-0.96,31600,{"date":1349,"open":1337,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1166,"volume":1354,"transactions":9,"vwap":1352},"2026-03-02",24.68,24.24,24.59,0.034,34300,{"date":1356,"open":1149,"high":1158,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-27",24.465,24.556,-0.199,-0.8,25400,{"date":1363,"open":1157,"high":1364,"low":1156,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-26",24.76,24.755,-0.176,-0.71,71000,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":1146,"volume":1375,"transactions":9,"vwap":1373},"2026-02-25",24.9,24.96,24.931,0.207,35500,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1138,"volume":1382,"transactions":9,"vwap":1380},"2026-02-24",24.67,24.75,24.724,0.264,22200,{"date":1384,"open":1157,"high":1385,"low":1386,"close":1163,"change":337,"percent_change":984,"volume":1387,"transactions":9,"vwap":1163},"2026-02-23",24.73,24.4,256600,{"date":1389,"open":1390,"high":1364,"low":1390,"close":1364,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1364},"2026-02-20",24.545,0.19,0.77,304600,{"date":1395,"open":1396,"high":1337,"low":1397,"close":1337,"change":1398,"percent_change":299,"volume":1399,"transactions":9,"vwap":1337},"2026-02-19",24.52,24.47,-0.105,27900,{"date":1401,"open":1402,"high":1402,"low":1336,"close":1403,"change":1404,"percent_change":1392,"volume":1405,"transactions":9,"vwap":1403},"2026-02-18",24.72,24.675,0.189,42000,{"date":1407,"open":1169,"high":1337,"low":1386,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-17",24.486,0.056,0.23,26700,{"date":1413,"open":1386,"high":1335,"low":1414,"close":1415,"change":112,"percent_change":1096,"volume":1416,"transactions":9,"vwap":1415},"2026-02-13",24.37,24.43,12800,{"date":1418,"open":1419,"high":1419,"low":1304,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-12",24.87,24.44,-0.383,-1.54,33300,{"date":1425,"open":1426,"high":1426,"low":1142,"close":1427,"change":1428,"percent_change":1128,"volume":1139,"transactions":9,"vwap":1427},"2026-02-11",24.94,24.823,0.007,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-10",24.86,24.99,24.816,-0.121,-0.49,12500,{"date":1438,"open":65,"high":65,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-09",24.937,0.177,0.71,3900,{"date":1444,"open":1164,"high":1445,"low":1164,"close":1364,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1364},"2026-02-06",24.78,0.413,1.7,9200,{"date":1450,"open":1420,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-05",24.499,24.3,24.347,-0.248,-1.01,9300,{"date":1458,"open":1459,"high":1459,"low":1149,"close":1460,"change":1461,"percent_change":1367,"volume":1462,"transactions":9,"vwap":1460},"2026-02-04",24.84,24.595,-0.175,6400,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-03",25.040001,24.605,24.77,-0.21,-0.84,34800,{"date":1472,"open":1473,"high":1474,"low":1196,"close":1475,"change":1476,"percent_change":922,"volume":1477,"transactions":9,"vwap":1475},"2026-02-02",24.999,25.25,24.98,0.09,7300,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":681,"percent_change":212,"volume":758,"transactions":9,"vwap":1482},"2026-01-30",24.93,24.766,24.89,{"date":1484,"open":1372,"high":1485,"low":1486,"close":1372,"change":1487,"percent_change":492,"volume":1488,"transactions":9,"vwap":1372},"2026-01-29",25.01,24.8,-0.089,15500,{"date":1490,"open":1491,"high":1492,"low":1485,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-28",25.049999,25.059999,25.049,0.009,0.04,5400,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1465,"change":1036,"percent_change":383,"volume":1501,"transactions":9,"vwap":1465},"2026-01-27",24.911,25.07,3400,{"date":1503,"open":1459,"high":1371,"low":1459,"close":1504,"change":1505,"percent_change":38,"volume":1506,"transactions":9,"vwap":1504},"2026-01-26",24.843,0.179,3300,{"date":1508,"open":1350,"high":1402,"low":1149,"close":1509,"change":1510,"percent_change":411,"volume":962,"transactions":9,"vwap":1509},"2026-01-23",24.664,-0.046,{"date":1512,"open":1336,"high":1385,"low":1352,"close":1513,"change":1514,"percent_change":102,"volume":1515,"transactions":9,"vwap":1513},"2026-01-22",24.71,0.246,11300,{"date":1517,"open":1303,"high":1337,"low":1518,"close":1519,"change":1520,"percent_change":59,"volume":1521,"transactions":9,"vwap":1519},"2026-01-21",24.31,24.464,0.288,821300,{"date":1523,"open":1386,"high":1304,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-20",24.15,24.176,-0.525,-2.13,194100,{"date":1530,"open":1531,"high":1531,"low":1350,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-16",24.83,24.701,-0.024,-0.1,14400,{"date":1537,"open":1467,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-15",24.81,24.7,24.725,0.058,0.24,3000,{"date":1545,"open":1539,"high":1539,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-14",24.54,24.667,-0.166,-0.67,7200,{"date":1552,"open":1419,"high":1553,"low":1467,"close":1554,"change":1555,"percent_change":1556,"volume":967,"transactions":9,"vwap":1554},"2026-01-13",24.91,24.833,-0.112,-0.45,{"date":1558,"open":1142,"high":1559,"low":1142,"close":1560,"change":799,"percent_change":-6,"volume":1561,"transactions":9,"vwap":1560},"2026-01-12",24.95,24.945,1800,{"date":1563,"open":1564,"high":1372,"low":1445,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-09",24.85,24.946,0.159,0.64,5100,{"date":1570,"open":1538,"high":1459,"low":1364,"close":1571,"change":1572,"percent_change":1468,"volume":816,"transactions":9,"vwap":1571},"2026-01-08",24.787,-0.053,{"date":1574,"open":1371,"high":1575,"low":1459,"close":1459,"change":1576,"percent_change":815,"volume":1577,"transactions":9,"vwap":1459},"2026-01-07",24.92,-0.058,60800,{"date":1579,"open":1531,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-06",24.925,24.79,24.898,0.133,0.54,27600,{"date":1587,"open":1379,"high":1426,"low":1379,"close":1588,"change":1589,"percent_change":782,"volume":1091,"transactions":9,"vwap":1588},"2026-01-05",24.765,0.215,{"date":1591,"open":1352,"high":1164,"low":1592,"close":1151,"change":1495,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1151},"2026-01-02",24.455,0.16,5600,{"date":1596,"open":1336,"high":1159,"low":1597,"close":1597,"change":411,"percent_change":1598,"volume":824,"transactions":9,"vwap":1597},"2025-12-31",24.51,-0.77,{"date":1600,"open":1601,"high":1379,"low":1350,"close":1539,"change":1602,"percent_change":1307,"volume":1603,"transactions":9,"vwap":1539},"2025-12-30",24.69,-0.008,1100,{"date":1605,"open":1606,"high":1513,"low":1350,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-29",24.685,24.708,-0.091,-0.37,1900,{"date":1612,"open":1486,"high":1486,"low":1581,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-26",24.799,-0.013,-0.05,2400,{"date":1618,"open":1379,"high":1150,"low":1379,"close":1150,"change":1619,"percent_change":290,"volume":1620,"transactions":9,"vwap":1150},"2025-12-24",0.081,6200,{"date":1622,"open":1164,"high":1623,"low":1164,"close":1624,"change":1625,"percent_change":1234,"volume":1626,"transactions":9,"vwap":1624},"2025-12-23",24.74,24.731,0.115,17400,{"date":1628,"open":1151,"high":1629,"low":1151,"close":1630,"change":634,"percent_change":159,"volume":1631,"transactions":9,"vwap":1630},"2025-12-22",24.63,24.616,12000,{"date":1633,"open":1386,"high":1634,"low":1386,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-19",24.436,0.122,0.5,2300,{"date":1639,"open":1640,"high":1640,"low":1351,"close":1641,"change":1642,"percent_change":837,"volume":1643,"transactions":9,"vwap":1641},"2025-12-18",24.375,24.314,0.251,4600,{"date":1645,"open":1452,"high":1452,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":1594,"transactions":9,"vwap":1646},"2025-12-17",24.063,-0.281,-1.15,{"date":1650,"open":1452,"high":1651,"low":1298,"close":1652,"change":1533,"percent_change":1534,"volume":1620,"transactions":9,"vwap":1652},"2025-12-16",24.36,24.344,{"date":1654,"open":1414,"high":1303,"low":1655,"close":1656,"change":1657,"percent_change":262,"volume":1193,"transactions":9,"vwap":1656},"2025-12-15",24.32,24.368,-0.032,{"date":1659,"open":1660,"high":1661,"low":1386,"close":1386,"change":1662,"percent_change":1264,"volume":808,"transactions":9,"vwap":1386},"2025-12-12",24.608,24.611,-0.308,{"date":1664,"open":1158,"high":1402,"low":1158,"close":1607,"change":1665,"percent_change":643,"volume":1501,"transactions":9,"vwap":1607},"2025-12-11",0.052,{"date":1667,"open":1668,"high":1378,"low":1668,"close":1669,"change":1036,"percent_change":592,"volume":1670,"transactions":9,"vwap":1669},"2025-12-10",24.53,24.656,900,{"date":1672,"open":1335,"high":1335,"low":1304,"close":1673,"change":1674,"percent_change":191,"volume":832,"transactions":9,"vwap":1673},"2025-12-09",24.459,0.049,{"date":1676,"open":1677,"high":1163,"low":1678,"close":1170,"change":1679,"percent_change":530,"volume":1620,"transactions":9,"vwap":1170},"2025-12-08",24.45,24.374,-0.086,{"date":1681,"open":1158,"high":1158,"low":1682,"close":1682,"change":1178,"percent_change":1129,"volume":1023,"transactions":9,"vwap":1682},"2025-12-05",24.496,{"date":1684,"open":1169,"high":1685,"low":1677,"close":1686,"change":1687,"percent_change":242,"volume":1688,"transactions":9,"vwap":1686},"2025-12-04",24.49,24.467,-0.029,3200,{"date":1690,"open":1397,"high":1396,"low":1677,"close":1682,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1682},"2025-12-03",0.02,0.08,7000,{"date":1695,"open":1335,"high":1696,"low":1415,"close":1697,"change":281,"percent_change":191,"volume":1116,"transactions":9,"vwap":1697},"2025-12-02",24.521,24.476,{"date":1699,"open":1700,"high":1335,"low":1700,"close":1701,"change":1702,"percent_change":492,"volume":1703,"transactions":9,"vwap":1701},"2025-12-01",24.396,24.426,-0.088,9700,{"date":1705,"open":1685,"high":1396,"low":1685,"close":1706,"change":1707,"percent_change":634,"volume":1708,"transactions":9,"vwap":1706},"2025-11-28",24.514,0.044,3500,{"date":1710,"open":1711,"high":1685,"low":1711,"close":1397,"change":1712,"percent_change":744,"volume":1713,"transactions":9,"vwap":1397},"2025-11-26",24.35,0.201,2600,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":775,"transactions":9,"vwap":1717},"2025-11-25",24.018999,24.269,0.219,0.91,{"date":1721,"open":1722,"high":1269,"low":1722,"close":1269,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1269},"2025-11-24",24.01,0.473,2.01,2900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-21",23.38,23.78,23.37,23.577,0.163,0.7,6100,{"date":1736,"open":1737,"high":1737,"low":1189,"close":1738,"change":1739,"percent_change":1740,"volume":1643,"transactions":9,"vwap":1738},"2025-11-20",24.22,23.414,-0.402,-1.69,{"date":1742,"open":1743,"high":1743,"low":1286,"close":1744,"change":1409,"percent_change":1542,"volume":1745,"transactions":9,"vwap":1744},"2025-11-19",23.97,23.816,3100,{"date":1747,"open":1748,"high":1292,"low":1749,"close":1748,"change":1750,"percent_change":1751,"volume":758,"transactions":9,"vwap":1748},"2025-11-18",23.76,23.61,-0.104,-0.44,{"date":1753,"open":1320,"high":1320,"low":1230,"close":1754,"change":1755,"percent_change":1756,"volume":860,"transactions":9,"vwap":1754},"2025-11-17",23.864,-0.283,-1.17,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":242,"volume":1763,"transactions":9,"vwap":1761},"2025-11-14",24,24.29,24.147,-0.028,14600,{"date":1765,"open":1760,"high":1760,"low":1268,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-13",24.175,-0.429,-1.74,8300,{"date":1771,"open":1159,"high":1159,"low":1772,"close":1772,"change":1773,"percent_change":107,"volume":1713,"transactions":9,"vwap":1772},"2025-11-12",24.604,0.014,{"date":1775,"open":1397,"high":1159,"low":1420,"close":1352,"change":1776,"percent_change":1495,"volume":764,"transactions":9,"vwap":1352},"2025-11-11",0.011,{"date":1778,"open":1170,"high":1779,"low":1170,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-10",24.579,0.452,1.87,2000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1786,"change":1428,"percent_change":1128,"volume":980,"transactions":9,"vwap":1786},"2025-11-07",23.983,24.127,23.87,{"date":1789,"open":1351,"high":1351,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-06",24.09,24.12,-0.323,-1.32,4200,{"date":1796,"open":1797,"high":1169,"low":1797,"close":1798,"change":1799,"percent_change":592,"volume":792,"transactions":9,"vwap":1798},"2025-11-05",24.365,24.443,0.196,{"date":1801,"open":1386,"high":1415,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-04",24.247,-0.266,-1.09,6900,{"date":1807,"open":1808,"high":1151,"low":1808,"close":1809,"change":1810,"percent_change":866,"volume":1501,"transactions":9,"vwap":1809},"2025-11-03",24.451,24.513,0.033,{"date":1812,"open":1386,"high":1396,"low":1386,"close":1169,"change":281,"percent_change":191,"volume":1813,"transactions":9,"vwap":1169},"2025-10-31",14700,{"date":1815,"open":1337,"high":1337,"low":1415,"close":1415,"change":1816,"percent_change":1469,"volume":1817,"transactions":9,"vwap":1415},"2025-10-30",-0.207,22700,{"date":1819,"open":1513,"high":1402,"low":1158,"close":1820,"change":1128,"percent_change":1129,"volume":1821,"transactions":9,"vwap":1820},"2025-10-29",24.637,6800,{"date":1823,"open":1149,"high":1824,"low":1149,"close":1825,"change":916,"percent_change":152,"volume":1826,"transactions":9,"vwap":1825},"2025-10-28",24.64,24.607,10500,{"date":1828,"open":1397,"high":1668,"low":1829,"close":1396,"change":1830,"percent_change":59,"volume":1831,"transactions":9,"vwap":1396},"2025-10-27",24.421,0.289,9600,{"date":1833,"open":1298,"high":1834,"low":1298,"close":1835,"change":1836,"percent_change":1837,"volume":792,"transactions":9,"vwap":1835},"2025-10-24",24.273,24.231,0.206,0.86,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-23",23.88,24.025,0.161,0.67,800,{"date":1846,"open":1847,"high":1754,"low":1190,"close":1754,"change":1548,"percent_change":1848,"volume":1637,"transactions":9,"vwap":1754},"2025-10-22",23.775,-0.69,{"date":1850,"open":1851,"high":1262,"low":1851,"close":1262,"change":1852,"percent_change":281,"volume":1853,"transactions":9,"vwap":1262},"2025-10-21",23.989,0.013,400,{"date":1855,"open":1276,"high":1269,"low":1276,"close":1856,"change":1857,"percent_change":1858,"volume":1626,"transactions":9,"vwap":1856},"2025-10-20",24.017,0.297,1.25,{"date":1860,"open":1861,"high":1286,"low":1862,"close":1286,"change":1863,"percent_change":935,"volume":1864,"transactions":9,"vwap":1286},"2025-10-17",23.57,23.569,0.125,3600,{"date":1866,"open":1867,"high":1292,"low":1240,"close":1868,"change":1869,"percent_change":1848,"volume":860,"transactions":9,"vwap":1868},"2025-10-16",23.89,23.595,-0.165,{"date":1871,"open":1872,"high":1872,"low":1231,"close":1748,"change":1873,"percent_change":191,"volume":1448,"transactions":9,"vwap":1748},"2025-10-15",23.99,0.047,{"date":1875,"open":1876,"high":1183,"low":1877,"close":1878,"change":1602,"percent_change":1307,"volume":1879,"transactions":9,"vwap":1878},"2025-10-14",23.45,23.415,23.713,4800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-13",23.681,23.74,23.67,23.721,0.388,1.66,1200,{"date":1890,"open":1256,"high":1256,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-10",23.333,-0.667,-2.78,1700,{"date":1896,"open":1897,"high":1759,"low":1898,"close":1759,"change":1899,"percent_change":262,"volume":1550,"transactions":9,"vwap":1759},"2025-10-09",23.998,23.941,-0.031,{"date":1901,"open":1269,"high":1269,"low":1262,"close":1902,"change":1089,"percent_change":1903,"volume":1620,"transactions":9,"vwap":1902},"2025-10-08",24.031,0.61,{"date":1905,"open":1872,"high":1872,"low":1311,"close":1906,"change":1907,"percent_change":1908,"volume":1725,"transactions":9,"vwap":1906},"2025-10-07",23.886,-0.141,-0.59,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1619,"percent_change":1121,"volume":1561,"transactions":9,"vwap":1912},"2025-10-06",24.035,24.027,{"date":1914,"open":1722,"high":1915,"low":1276,"close":1916,"change":1494,"percent_change":1495,"volume":1917,"transactions":9,"vwap":1916},"2025-10-03",24.044001,23.946,11800,{"date":1919,"open":1920,"high":1921,"low":1292,"close":1921,"change":1428,"percent_change":1128,"volume":1922,"transactions":9,"vwap":1921},"2025-10-02",23.93,23.937,11000,{"date":1924,"open":1311,"high":1925,"low":1883,"close":1920,"change":1619,"percent_change":1121,"volume":1594,"transactions":9,"vwap":1920},"2025-10-01",23.944,{"date":1927,"open":1286,"high":1928,"low":1285,"close":1928,"change":908,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-30",23.849,0.45,2200,{"date":1932,"open":1933,"high":1933,"low":1285,"close":1934,"change":1935,"percent_change":634,"volume":764,"transactions":9,"vwap":1934},"2025-09-29",23.812,23.741,0.042,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":956,"volume":1888,"transactions":9,"vwap":1939},"2025-09-26",23.66,23.699,0.132,{"date":1942,"open":1943,"high":1861,"low":1943,"close":1944,"change":1945,"percent_change":347,"volume":860,"transactions":9,"vwap":1944},"2025-09-25",23.507,23.567,-0.119,{"date":1947,"open":1190,"high":1190,"low":1231,"close":1948,"change":1510,"percent_change":411,"volume":1949,"transactions":9,"vwap":1948},"2025-09-24",23.686,1400,{"date":1951,"open":1867,"high":1292,"low":1313,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-23",23.732,-0.133,-0.56,2800,{"date":1957,"open":1230,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":1137,"volume":1961,"transactions":9,"vwap":1958},"2025-09-22",23.865,23.808,0.065,1600,{"date":1963,"open":1285,"high":1196,"low":1964,"close":1196,"change":1166,"percent_change":1965,"volume":1030,"transactions":9,"vwap":1196},"2025-09-19",23.655,0.59,{"date":1967,"open":1938,"high":1968,"low":1938,"close":1938,"change":1969,"percent_change":1970,"volume":1782,"transactions":9,"vwap":1938},"2025-09-18",23.705,0.153,0.65,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1943,"change":1614,"percent_change":1005,"volume":1853,"transactions":9,"vwap":1943},"2025-09-17",23.491,23.51,{"date":1976,"open":1223,"high":1223,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-16",23.5,23.52,-0.042,-0.18,700,{"date":1983,"open":1977,"high":1240,"low":1977,"close":1984,"change":1692,"percent_change":1121,"volume":1955,"transactions":9,"vwap":1984},"2025-09-15",23.562,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1949,"transactions":9,"vwap":1988},"2025-09-12",23.479,23.482,-0.027,-0.11,{"date":1992,"open":1876,"high":1974,"low":1876,"close":1993,"change":1994,"percent_change":1315,"volume":1995,"transactions":9,"vwap":1993},"2025-09-11",23.509,0.202,4100,{"date":1997,"open":1250,"high":1998,"low":1999,"close":2000,"change":281,"percent_change":643,"volume":2001,"transactions":9,"vwap":2000},"2025-09-10",23.34,23.3,23.307,5700,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":290,"volume":2007,"transactions":9,"vwap":2005},"2025-09-09",23.21,23.257,0.077,59900,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":895,"percent_change":122,"volume":1603,"transactions":9,"vwap":2011},"2025-09-08",23.22,23.18,{"date":2013,"open":1216,"high":1216,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-09-05",23.11,23.123,-0.052,-0.22,500,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":1374,"percent_change":66,"volume":2023,"transactions":9,"vwap":2022},"2025-09-04",23.07,23.175,4400,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1090,"volume":1888,"transactions":9,"vwap":2028},"2025-09-03",22.98,22.89,22.968,0.131,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":1907,"percent_change":974,"volume":1745,"transactions":9,"vwap":2033},"2025-09-02",22.4,22.837,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":315,"percent_change":2039,"volume":2018,"transactions":9,"vwap":2038},"2025-08-29",22.96,22.99,22.978,-0.73,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":127,"volume":1949,"transactions":9,"vwap":2045},"2025-08-28",23.1,23.16,23.030001,23.147,0.092,{"date":2048,"open":2026,"high":2049,"low":2026,"close":2050,"change":2046,"percent_change":127,"volume":1961,"transactions":9,"vwap":2050},"2025-08-27",23.059999,23.055,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":174,"transactions":9,"vwap":2054},"2025-08-26",22.78,22.963,0.063,0.28,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1005,"volume":1949,"transactions":9,"vwap":2061},"2025-08-25",22.94,22.88,22.9,-0.014,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":2069,"volume":967,"transactions":9,"vwap":2067},"2025-08-22",22.66,22.942,22.914,0.342,1.52,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":979,"percent_change":2074,"volume":1745,"transactions":9,"vwap":2073},"2025-08-21",22.63,22.572,-0.42,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":1307,"percent_change":262,"volume":2079,"transactions":9,"vwap":2078},"2025-08-20",22.49,22.667,300,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":1981,"transactions":9,"vwap":2083},"2025-08-19",22.69,22.697,-0.178,-0.78,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":1128,"volume":1561,"transactions":9,"vwap":2089},"2025-08-18",22.824,22.875,22.812,0.008,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":1534,"percent_change":1751,"volume":2097,"transactions":9,"vwap":2096},"2025-08-15",22.91,22.854,22.867,3800,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":2102,"percent_change":1166,"volume":1981,"transactions":9,"vwap":2101},"2025-08-14",22.92,22.967,0.031,{"date":2104,"open":2036,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":142,"volume":1561,"transactions":9,"vwap":2107},"2025-08-13",22.97,22.85,22.936,0.074,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":2114,"percent_change":2115,"volume":1637,"transactions":9,"vwap":2112},"2025-08-12",22.791,22.862,22.77,0.279,1.24,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":337,"volume":2122,"transactions":9,"vwap":2120},"2025-08-11",22.6,22.713,22.583,-0.067,5500,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":174,"transactions":9,"vwap":2126},"2025-08-08",22.48,22.65,0.223,0.99,{"date":2130,"open":2125,"high":2125,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":1981,"transactions":9,"vwap":2132},"2025-08-07",22.41,22.427,-0.093,-0.41,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1410,"percent_change":672,"volume":1568,"transactions":9,"vwap":2139},"2025-08-06",22.42,22.54,22.52,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2144,"change":1005,"percent_change":2145,"volume":1713,"transactions":9,"vwap":2144},"2025-08-05",22.34,22.355,22.29,-0.27,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1245,"volume":2153,"transactions":9,"vwap":2151},"2025-08-04",22.3,22.38,22.26,22.35,0.293,9500,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":530,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-01",22.15,22.056999,-1.56,11200,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2163,"change":1572,"percent_change":445,"volume":1844,"transactions":9,"vwap":2163},"2025-07-31",22.698,22.407,{"date":2165,"open":2166,"high":2138,"low":2167,"close":2168,"change":2169,"percent_change":1692,"volume":1616,"transactions":9,"vwap":2168},"2025-07-30",22.45,22.39,22.46,0.019,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":1750,"percent_change":2174,"volume":1688,"transactions":9,"vwap":2173},"2025-07-29",22.55,22.441,-0.46,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":1894,"transactions":9,"vwap":2178},"2025-07-28",22.61,22.545,0.002,0.01,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":1542,"volume":2186,"transactions":9,"vwap":2184},"2025-07-25",22.57,22.543,0.055,22169500,{"date":2188,"open":2139,"high":2139,"low":2189,"close":2189,"change":1665,"percent_change":1410,"volume":2190,"transactions":9,"vwap":2189},"2025-07-24",22.488,600,{"date":2192,"open":2193,"high":2194,"low":2142,"close":2194,"change":2195,"percent_change":2196,"volume":1853,"transactions":9,"vwap":2194},"2025-07-23",22.36,22.436,0.178,0.8,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2097,"transactions":9,"vwap":2200},"2025-07-22",22.13,22.258,-0.044,-0.2,{"date":2204,"open":2149,"high":2205,"low":2206,"close":2206,"change":1619,"percent_change":922,"volume":1782,"transactions":9,"vwap":2206},"2025-07-21",22.397,22.302,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":2211,"percent_change":1980,"volume":1853,"transactions":9,"vwap":2210},"2025-07-18",22.203,22.221,-0.039,{"date":2213,"open":2214,"high":2150,"low":2214,"close":2150,"change":866,"percent_change":1965,"volume":1561,"transactions":9,"vwap":2150},"2025-07-17",21.82,{"date":2216,"open":2217,"high":2199,"low":2218,"close":2199,"change":2219,"percent_change":858,"volume":1995,"transactions":9,"vwap":2199},"2025-07-16",22.045,21.98,0.098,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":2223,"percent_change":2074,"volume":2224,"transactions":9,"vwap":2222},"2025-07-15",22.032,-0.092,100,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":956,"volume":1949,"transactions":9,"vwap":2229},"2025-07-14",22.058001,22.125,22.124,0.124,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":831,"percent_change":2236,"volume":1456,"transactions":9,"vwap":2235},"2025-07-11",22.028,22.14,22,-0.72,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2056,"volume":2190,"transactions":9,"vwap":2241},"2025-07-10",22.09,22.17,22.16,0.061,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":1166,"percent_change":1567,"volume":2248,"transactions":9,"vwap":2246},"2025-07-09",22.059999,22.099001,22.049999,52400,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":830,"percent_change":2202,"volume":1955,"transactions":9,"vwap":2252},"2025-07-08",22.030001,21.959,{"date":2254,"open":2251,"high":2251,"low":2255,"close":2256,"change":1108,"percent_change":1549,"volume":1670,"transactions":9,"vwap":2256},"2025-07-07",21.967,22.0020008,{"date":2258,"open":2234,"high":2259,"low":2234,"close":2260,"change":2261,"percent_change":782,"volume":2190,"transactions":9,"vwap":2260},"2025-07-03",22.157,22.151,0.193,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":52,"volume":2267,"transactions":9,"vwap":2265},"2025-07-02",21.87,21.958,0.106,248700,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":1679,"percent_change":2273,"volume":1603,"transactions":9,"vwap":2272},"2025-07-01",21.8,21.89,21.852,-0.39,{"date":2275,"open":2264,"high":2276,"low":2277,"close":2276,"change":2278,"percent_change":1965,"volume":2279,"transactions":9,"vwap":2276},"2025-06-30",21.938,21.84,0.129,80600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":1090,"volume":2018,"transactions":9,"vwap":2284},"2025-06-27",21.81,21.85,21.809,0.123,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":174,"transactions":9,"vwap":2289},"2025-06-26",21.59,21.686,0.226,1.05,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2062,"percent_change":681,"volume":1853,"transactions":9,"vwap":2295},"2025-06-25",21.45,21.46,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":2299,"percent_change":791,"volume":2224,"transactions":9,"vwap":2298},"2025-06-24",21.474,0.244,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":948,"percent_change":45,"volume":1961,"transactions":9,"vwap":2303},"2025-06-23",21.12,21.23,20.96,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":1576,"percent_change":212,"volume":1853,"transactions":9,"vwap":2308},"2025-06-20",21.01,21.018999,20.95,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":831,"volume":1844,"transactions":9,"vwap":2313},"2025-06-18",21.16,21.077,-0.033,{"date":2316,"open":2317,"high":2303,"low":2318,"close":2319,"change":831,"percent_change":2320,"volume":1949,"transactions":9,"vwap":2319},"2025-06-17",21.182,21.1,21.11,-0.75,{"date":2322,"open":2323,"high":2323,"low":2323,"close":2323,"change":2324,"percent_change":117,"volume":2224,"transactions":9,"vwap":2323},"2025-06-16",21.27,0.237,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-06-13",21.059999,21.033001,-0.247,-1.16,200,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":1593,"volume":1670,"transactions":9,"vwap":2335},"2025-06-12",21.25,21.28,0.035,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":815,"volume":2344,"transactions":9,"vwap":2342},"2025-06-11",21.29,21.349,21.21,21.245,-0.049,1500,{"date":2346,"open":2347,"high":2348,"low":2341,"close":2349,"change":1353,"percent_change":1593,"volume":1888,"transactions":9,"vwap":2349},"2025-06-10",21.24,21.31,21.294,{"date":2351,"open":2334,"high":2323,"low":2334,"close":2352,"change":2169,"percent_change":1476,"volume":1981,"transactions":9,"vwap":2352},"2025-06-09",21.26,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":59,"volume":2331,"transactions":9,"vwap":2356},"2025-06-06",21.18,21.241,0.249,{"date":2359,"open":2327,"high":2312,"low":2309,"close":2360,"change":2361,"percent_change":1075,"volume":1610,"transactions":9,"vwap":2360},"2025-06-05",20.992,-0.102,{"date":2363,"open":2364,"high":2312,"low":2365,"close":2366,"change":429,"percent_change":429,"volume":1631,"transactions":9,"vwap":2366},"2025-06-04",21.14,21.08,21.094,{"date":2368,"open":2307,"high":2366,"low":2307,"close":2366,"change":866,"percent_change":23,"volume":1981,"transactions":9,"vwap":2366},"2025-06-03",{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2374,"percent_change":142,"volume":1030,"transactions":9,"vwap":2373},"2025-06-02",20.78,20.98,20.964,0.066,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":2379,"percent_change":1233,"volume":2380,"transactions":9,"vwap":2378},"2025-05-30",20.66,20.898,0.024,1300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":2046,"percent_change":858,"volume":1955,"transactions":9,"vwap":2384},"2025-05-29",20.85,20.874,20.8,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2389,"change":2361,"percent_change":1435,"volume":1603,"transactions":9,"vwap":2389},"2025-05-28",20.88,20.782,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":174,"transactions":9,"vwap":2393},"2025-05-27",20.765,20.884,0.41,2,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":1616,"transactions":9,"vwap":2401},"2025-05-23",20.49,20.502,20.43,20.474,-0.137,-0.66,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":2409,"percent_change":1615,"volume":1442,"transactions":9,"vwap":2408},"2025-05-22",20.58,20.71,20.611,-0.011,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2414,"change":2415,"percent_change":653,"volume":1930,"transactions":9,"vwap":2414},"2025-05-21",20.82,20.896,20.622,-0.285,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":492,"volume":2423,"transactions":9,"vwap":2421},"2025-05-20",20.91,20.92,20.83,20.907,-0.075,151500,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2427,"change":1773,"percent_change":2428,"volume":1949,"transactions":9,"vwap":2427},"2025-05-19",20.865,20.982,0.07,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":1593,"percent_change":1392,"volume":1160,"transactions":9,"vwap":2433},"2025-05-16",20.86,20.99,20.968,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2437,"change":2438,"percent_change":2394,"volume":2018,"transactions":9,"vwap":2437},"2025-05-15",20.67,20.808,0.084,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":1935,"percent_change":191,"volume":1888,"transactions":9,"vwap":2443},"2025-05-14",20.69,20.726,20.724,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":2449,"percent_change":1146,"volume":2450,"transactions":9,"vwap":2448},"2025-05-13",20.46,20.72,20.682,0.172,6700,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":1561,"transactions":9,"vwap":2454},"2025-05-12",20.3,20.51,0.711,3.59,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2460,"change":2461,"percent_change":889,"volume":2331,"transactions":9,"vwap":2460},"2025-05-09",19.76,19.799,-0.034,{"date":2463,"open":2459,"high":2464,"low":2459,"close":2465,"change":2466,"percent_change":1965,"volume":2018,"transactions":9,"vwap":2465},"2025-05-08",19.85,19.833,0.117,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":382,"volume":1637,"transactions":9,"vwap":2472},"2025-05-07",19.71,19.74,19.55,19.716,0.043,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":2480,"volume":1981,"transactions":9,"vwap":2478},"2025-05-06",19.66,19.73,19.673,-0.101,-0.51,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2484,"change":2485,"percent_change":2486,"volume":1637,"transactions":9,"vwap":2484},"2025-05-05",19.87,19.774,-0.114,-0.57,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":2493,"volume":1637,"transactions":9,"vwap":2491},"2025-05-02",19.81,19.9,19.888,0.256,1.3,{"date":2495,"open":2496,"high":2496,"low":2496,"close":2496,"change":1842,"percent_change":744,"volume":2079,"transactions":9,"vwap":2496},"2025-05-01",19.632,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2500,"change":2501,"percent_change":122,"volume":2380,"transactions":9,"vwap":2500},"2025-04-30",19.26,19.471,0.048,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":2507,"percent_change":548,"volume":174,"transactions":9,"vwap":2506},"2025-04-29",19.3,19.46,19.423,0.1,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":2336,"percent_change":634,"volume":1981,"transactions":9,"vwap":2511},"2025-04-28",19.31,19.323,19.21,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":2518,"percent_change":744,"volume":2380,"transactions":9,"vwap":2517},"2025-04-25",19.17,19.29,19.288,0.158,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2224,"transactions":9,"vwap":2522},"2025-04-24",18.94,19.13,0.409,2.18,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2528,"change":922,"percent_change":2529,"volume":2018,"transactions":9,"vwap":2528},"2025-04-23",19,18.721,1.96,{"date":180,"open":176,"high":2531,"low":176,"close":2531,"change":2532,"percent_change":2533,"volume":2344,"transactions":9,"vwap":2531},18.361,0.261,1.44]