[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSEQ":3,"homepage-market-summary":28,"stock-historical-LSEQ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LSEQ","2026-10-05",{"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 Long-Short Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7768,0.60714,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},34.17,34.14,33.7719,0.3981,1.18,11509,36.018002,27.31,3182.894525498008,78.8,709,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.5,2564,935827.5259,18.76,"2025-04-23",[181,184,190,199,206,215,224,232,241,249,258,267,275,281,289,297,305,311,322,330,337,347,356,365,373,380,387,395,401,409,418,426,432,442,449,457,466,474,484,494,504,514,520,529,538,546,554,562,573,582,589,597,606,615,624,633,641,649,657,666,676,682,689,696,702,709,715,721,728,735,742,748,753,758,764,770,776,781,789,794,798,803,812,818,823,828,833,841,848,853,858,862,870,875,880,886,892,898,903,911,920,925,930,935,940,945,950,955,962,966,973,977,982,986,993,998,1005,1012,1017,1023,1028,1036,1042,1047,1054,1061,1064,1070,1076,1081,1086,1092,1096,1102,1107,1114,1121,1125,1132,1138,1143,1148,1153,1158,1165,1172,1178,1183,1190,1195,1200,1205,1210,1216,1223,1229,1234,1239,1243,1248,1255,1262,1267,1272,1278,1283,1290,1296,1301,1307,1313,1319,1327,1333,1339,1345,1350,1357,1363,1369,1376,1382,1388,1395,1402,1410,1417,1423,1429,1436,1441,1447,1455,1461,1468,1472,1478,1482,1486,1490,1497,1504,1508,1515,1519,1524,1530,1534,1539,1545,1551,1557,1561,1565,1572,1578,1585,1592,1598,1603,1605,1609,1614,1619,1624,1629,1633,1637,1641,1646,1651,1655,1659,1665,1670,1674,1678,1684,1689,1696,1701,1706,1713,1719,1725,1729,1736,1742,1749,1754,1761,1765,1770,1777,1783,1786,1793,1797,1803,1806,1810,1815,1820,1825,1832,1837,1841,1845,1849,1855,1858,1864,1868,1872,1876,1883,1886,1891,1897,1905,1909,1913,1918,1923,1926,1930,1935,1940,1946,1952,1955,1960,1965,1968,1972,1975,1980,1985,1988,1991,1996,2001,2004,2011,2016,2019,2023,2027,2032,2035,2040,2045,2048,2051,2056,2060,2065,2069,2074,2078,2082,2085,2090,2093,2095,2099,2103,2106,2111,2116,2120,2123,2128,2133,2139,2144,2147,2151,2154,2158,2162,2166,2170,2175,2179,2183,2186,2189,2192,2198,2202,2205,2211,2214,2216,2222,2227,2232,2236,2241,2245,2250,2254,2258,2262],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},23,34.1536,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":182,"vwap":189},"2026-10-02",0.099,0.29,79.6734,33.7446,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",33.69,33.6729,-0.1368,-0.4,7414.0754,21,33.6899,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":182,"vwap":205},"2026-09-30",33.8097,0.203,0.6,102.6734,33.9334,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":197,"vwap":214},"2026-09-29",33.39,33.61,33.6067,-0.0862,-0.26,4374.6734,33.5873,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",33.531,33.6929,-0.0087,-0.03,385.0464,25,33.5696,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",33.7016,0.1217,0.36,14.6734,15,33.6388,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",33.72,33.5799,-0.0541,-0.16,1378.6734,20,33.7122,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":182,"vwap":248},"2026-09-23",33.57,33.634,-0.0669,-0.2,188.1204,33.5614,{"date":250,"open":251,"high":234,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",33.46,33.7009,0.1568,0.47,10101.6734,33,33.6479,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":222,"vwap":266},"2026-09-21",33.55,33.52,33.5441,-0.4327,-1.27,1439.6734,33.5607,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":182,"vwap":274},"2026-09-18",33.9,33.9768,-0.2142,-0.63,2012.6734,33.9315,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":229,"transactions":230,"vwap":280},"2026-09-17",34.191,0.1076,0.32,34.1884,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":197,"vwap":288},"2026-09-16",34.29,34.0834,-0.4542,-1.32,1328.6734,34.2706,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",34.5376,0.4964,1.46,114.6734,17,34.2749,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":182,"vwap":304},"2026-09-14",33.97,34.0412,0.0401,0.12,203.6734,33.9692,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":237,"volume":309,"transactions":197,"vwap":310},"2026-09-11",34.0011,-0.053,74.6734,34.0405,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",33.92,34.13,33.84,34.0541,-0.263,-0.77,8256.6824,36,33.9596,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",34.3171,0.0529,0.15,431.8824,53,34.3136,{"date":331,"open":314,"high":332,"low":314,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":182,"vwap":336},"2026-09-08",34.2642,-0.322,-0.93,701.6734,34.2073,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",34.63,34.695,34.5862,-0.4814,-1.37,693.6734,26,34.743,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",34.875,35.0676,0.1885,0.54,626.6734,30,34.9167,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",34.81,34.8791,0.0284,0.08,3143.3401,35,34.8155,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",34.8507,-0.1619,-0.46,98.51,18,35.0724,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":182,"vwap":379},"2026-08-31",35.0126,-0.1725,-0.49,183.339,35.0917,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":345,"vwap":386},"2026-08-28",35.1851,-0.3267,-0.92,226.194,35.6573,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",35.5118,0.225,0.64,15.339,16,35.4165,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":326,"volume":399,"transactions":371,"vwap":400},"2026-08-26",35.2868,0.0541,68.282,35.3351,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",35.2327,-0.2136,-0.6,34.3105,12,35.1839,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":345,"vwap":417},"2026-08-24",35.35,35.4463,35.155,0.1879,0.53,279.582,35.25,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",35.2584,0.2436,0.7,16.3105,13,35.0815,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":119,"volume":430,"transactions":239,"vwap":431},"2026-08-20",35.0148,0.2194,44.5975,35.0821,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",34.72,35.26,34.7954,0.2849,0.83,4211.8425,69,35.013,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":393,"vwap":448},"2026-08-18",34.5105,0.4591,1.35,55.8235,34.3976,{"date":450,"open":314,"high":314,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",34.0514,0.2052,0.61,298.3975,22,34.1041,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":220,"volume":463,"transactions":464,"vwap":465},"2026-08-14",33.98,33.81,33.8462,-0.0104,2169.1925,34,33.8873,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",33.8566,0.1136,0.34,200.3105,31,33.6737,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",33.86,33.74,33.743,-0.151,-0.45,766.3105,74,33.775,{"date":485,"open":464,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-11",34.12,33.78,33.894,0.3695,1.1,10059,117,33.9211,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-10",33.02,33.53,33.5245,0.6596,2.01,3125.7535,85,33.2464,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",32.8,33.14,32.8649,0.5627,1.74,13213.0665,133,32.9489,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":480,"volume":518,"transactions":239,"vwap":519},"2026-08-06",32.3022,-0.1455,102.3105,32.1254,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":482,"vwap":528},"2026-08-05",32.505,32.33,32.4477,0.3484,1.09,4462.0616,32.3923,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":328,"vwap":537},"2026-08-04",32.11,31.92,32.0993,-0.8671,-2.63,1254.3865,32.0459,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":440,"vwap":545},"2026-08-03",34.05,32.9664,-1.0596,-3.11,1881.3215,33.3029,{"date":547,"open":314,"high":314,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",34.026,-0.328,-0.95,2544.3105,471,34.0872,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",34.354,1.0679,3.21,129.3105,48,34.19,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",33.34,33.3601,33.12,33.2861,-0.5549,-1.64,1465.3105,139,33.3373,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",33.73,33.841,-0.5302,-1.54,763.7848,292,33.8342,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":320,"vwap":588},"2026-07-27",34.3712,-0.8364,-2.38,311.3719,34.9651,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",35.2076,-0.2467,-0.7,190.4419,154,35.3741,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",35.48,35.4543,0.2499,0.71,486.3719,159,35.4345,{"date":607,"open":608,"high":435,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-22",34.99,35.2044,0.5662,1.63,7318.5819,232,35.0494,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",34.26,34.6382,0.9115,2.7,198.3719,89,34.213,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",33.76,33.7267,-0.3313,-0.97,1896.4309,575,33.8973,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-17",34.058,0.1431,0.42,227.3719,227,34.0794,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-16",33.9149,-0.1647,-0.48,213.3719,201,34.1045,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":343,"volume":654,"transactions":655,"vwap":656},"2026-07-15",34.16,34.0796,-0.4749,800.4009,327,34.1038,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-14",34.84,34.5545,0.4729,1.39,661.3719,246,34.6129,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-13",34.09,35.08,34.0816,-0.2994,-0.87,2042.5595,488,34.6,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-10",34.381,0.018,0.05,2500,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-09",34.545,34.363,0.252,0.74,1900,{"date":690,"open":691,"high":692,"low":313,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-08",34.049999,34.111,0.308,0.91,1800,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-07",33.803,-0.517,-1.51,2300,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-06",34.47,34.32,-0.058,-0.17,1300,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-02",34.378,-0.456,-1.31,700,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-01",34.834,-0.667,-1.88,2200,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-30",35.67,35.501,0.047,0.13,1500,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-29",35.31,35.454,0.267,0.76,600,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-26",35.58,35.187,-0.619,-1.73,900,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-25",35.806,0.646,1.84,100,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":139,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-24",35.16,-0.96,200,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":752,"transactions":9,"vwap":755},"2026-06-23",35.5,-0.518,-1.44,{"date":759,"open":760,"high":23,"low":760,"close":23,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":23},"2026-06-22",35.47,0.684,1.94,300,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":747,"transactions":9,"vwap":767},"2026-06-18",35.425,35.334,-0.13,-0.37,{"date":771,"open":411,"high":723,"low":411,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-17",35.464,-0.065,-0.18,400,{"date":777,"open":723,"high":723,"low":778,"close":778,"change":779,"percent_change":780,"volume":763,"transactions":9,"vwap":778},"2026-06-16",35.529,-0.247,-0.69,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":220,"volume":788,"transactions":9,"vwap":786},"2026-06-15",35.725,35.79,35.63,35.776,-0.009,1200,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":747,"transactions":9,"vwap":791},"2026-06-12",35.785,0.481,1.36,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":43,"percent_change":797,"volume":747,"transactions":9,"vwap":796},"2026-06-11",35.304,2.53,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":752,"transactions":9,"vwap":800},"2026-06-10",34.434,0.151,0.44,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-09",34.35,34.4,34.035,34.283,-0.109,-0.32,5800,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":727,"transactions":9,"vwap":815},"2026-06-08",34.59,34.392,0.189,0.55,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":747,"transactions":9,"vwap":820},"2026-06-05",34.203,-0.897,-2.56,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":747,"transactions":9,"vwap":825},"2026-06-04",35.099998,-0.038,-0.11,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":747,"transactions":9,"vwap":830},"2026-06-03",35.138,0.389,1.12,{"date":834,"open":705,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-02",34.82,34.31,34.749,0.644,1.89,7700,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":85,"volume":847,"transactions":9,"vwap":844},"2026-06-01",33.93,34.105,32.68,-0.082,23700,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":752,"transactions":9,"vwap":850},"2026-05-29",34.187,-0.36,-1.04,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":752,"transactions":9,"vwap":855},"2026-05-28",34.547,0.126,0.37,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":693,"percent_change":861,"volume":747,"transactions":9,"vwap":860},"2026-05-27",34.421,0.9,{"date":863,"open":864,"high":651,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-26",34.064999,31.040001,34.113,0.269,0.79,18500,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":752,"transactions":9,"vwap":872},"2026-05-22",33.844,-0.094,-0.28,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":747,"transactions":9,"vwap":877},"2026-05-21",33.938,-0.063,-0.19,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":734,"transactions":9,"vwap":883},"2026-05-20",33.95,34.00099945,0.055,0.16,{"date":887,"open":617,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":741,"transactions":9,"vwap":889},"2026-05-19",34.27,33.946,-0.223,-0.65,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":377,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-18",34.192,34.169,-1.41,500,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":747,"transactions":9,"vwap":900},"2026-05-15",34.659,-0.78,-2.2,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-14",35.93,35.94,35.439,-0.291,-0.81,5300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-13",35.68,35.84,35.525,35.73,0.17,0.48,2100,{"date":921,"open":913,"high":913,"low":922,"close":922,"change":923,"percent_change":924,"volume":763,"transactions":9,"vwap":922},"2026-05-12",35.56,0.315,0.89,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":747,"transactions":9,"vwap":927},"2026-05-11",35.245,0.656,1.9,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":747,"transactions":9,"vwap":932},"2026-05-08",34.589,0.562,1.65,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":747,"transactions":9,"vwap":937},"2026-05-07",34.027,-0.577,-1.67,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":793,"volume":734,"transactions":9,"vwap":943},"2026-05-06",34.64,34.604,0.463,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":747,"transactions":9,"vwap":947},"2026-05-05",34.141,0.464,1.38,{"date":951,"open":476,"high":476,"low":952,"close":952,"change":953,"percent_change":954,"volume":752,"transactions":9,"vwap":952},"2026-05-04",33.677,-0.197,-0.58,{"date":956,"open":651,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-01",34.18,33.874,-0.463,-1.35,6900,{"date":963,"open":464,"high":964,"low":464,"close":964,"change":965,"percent_change":148,"volume":734,"transactions":9,"vwap":964},"2026-04-30",34.337,0.396,{"date":967,"open":968,"high":314,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-29",34.044998,33.941,0.176,0.52,1400,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":780,"volume":747,"transactions":9,"vwap":975},"2026-04-28",33.765,-0.234,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":391,"volume":173,"transactions":9,"vwap":980},"2026-04-27",34.07,33.999,0.217,{"date":983,"open":506,"high":984,"low":506,"close":984,"change":985,"percent_change":165,"volume":775,"transactions":9,"vwap":984},"2026-04-24",33.782,0.069,{"date":987,"open":988,"high":434,"low":989,"close":990,"change":991,"percent_change":415,"volume":992,"transactions":9,"vwap":990},"2026-04-23",33.6,33.569,33.713,0.179,18700,{"date":994,"open":260,"high":260,"low":995,"close":996,"change":997,"percent_change":405,"volume":897,"transactions":9,"vwap":996},"2026-04-22",33.49,33.534,-0.202,{"date":999,"open":1000,"high":626,"low":1001,"close":1002,"change":1003,"percent_change":220,"volume":1004,"transactions":9,"vwap":1002},"2026-04-21",33.68,33.58,33.736,-0.011,4700,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-20",34.74,33.747,-0.148,-0.44,2400,{"date":1013,"open":1014,"high":1015,"low":260,"close":1015,"change":1016,"percent_change":50,"volume":714,"transactions":9,"vwap":1015},"2026-04-17",33.565,33.895,0.061,{"date":1018,"open":1000,"high":1019,"low":1000,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-16",33.834,0.288,0.86,1100,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":747,"transactions":9,"vwap":1025},"2026-04-15",33.546,-0.471,-1.38,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":788,"transactions":9,"vwap":1033},"2026-04-14",33.995,34.02,33.965,34.016998,-0.042,-0.12,{"date":1037,"open":1038,"high":668,"low":980,"close":1039,"change":1040,"percent_change":1041,"volume":714,"transactions":9,"vwap":1039},"2026-04-13",34.040001,34.058998,-0.119,-0.35,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":747,"transactions":9,"vwap":1044},"2026-04-10",34.178,0.005,0.01,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-09",34.3,34.173,0.101,0.3,2000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":775,"transactions":9,"vwap":1057},"2026-04-08",33.835,34.071999,33.8,0.361,1.07,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":202,"percent_change":453,"volume":747,"transactions":9,"vwap":1063},"2026-04-07",33.711,{"date":1065,"open":1001,"high":1001,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1011,"transactions":9,"vwap":1067},"2026-04-06",33.42,33.508,-0.244,-0.72,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":688,"transactions":9,"vwap":1073},"2026-04-02",33.85,33.752,-0.026,-0.08,{"date":1077,"open":626,"high":1078,"low":626,"close":1078,"change":1079,"percent_change":1080,"volume":752,"transactions":9,"vwap":1078},"2026-04-01",33.778,0.534,1.61,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":752,"transactions":9,"vwap":1083},"2026-03-31",33.244,0.266,0.81,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":810,"volume":714,"transactions":9,"vwap":1090},"2026-03-30",33.29,32.945,32.978,-0.107,{"date":1093,"open":507,"high":507,"low":1094,"close":1095,"change":802,"percent_change":446,"volume":919,"transactions":9,"vwap":1095},"2026-03-27",33.049999,33.084999,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":897,"transactions":9,"vwap":1099},"2026-03-26",32.84,32.645,-0.29,-0.88,{"date":1103,"open":1104,"high":496,"low":1104,"close":1105,"change":1106,"percent_change":924,"volume":688,"transactions":9,"vwap":1105},"2026-03-25",32.76,32.935,0.292,{"date":1108,"open":1109,"high":845,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-24",32.64,32.643,0.764,2.4,1600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":733,"volume":1120,"transactions":9,"vwap":1118},"2026-03-23",31.9,31.96,31.879,0.24,5500,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":480,"volume":747,"transactions":9,"vwap":1123},"2026-03-20",31.639,-0.142,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1053,"transactions":9,"vwap":1128},"2026-03-19",31.58,31.781,31.48,0.129,0.41,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":763,"transactions":9,"vwap":1135},"2026-03-18",31.7,31.652,-0.289,-0.9,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":415,"volume":752,"transactions":9,"vwap":1141},"2026-03-17",31.99,31.941,0.167,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":415,"volume":747,"transactions":9,"vwap":1146},"2026-03-16",32.049999,31.774,0.168,{"date":1149,"open":1134,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":550,"volume":763,"transactions":9,"vwap":1151},"2026-03-13",31.77,31.606,-0.302,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":286,"volume":747,"transactions":9,"vwap":1156},"2026-03-12",32.029999,31.908,-0.428,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":708,"transactions":9,"vwap":1162},"2026-03-11",32.28,32.44,32.336,-0.191,-0.59,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":741,"transactions":9,"vwap":1169},"2026-03-10",32.7,32.47,32.527,0.385,1.2,{"date":1173,"open":472,"high":1174,"low":472,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-09",32.142,0.394,1.24,3200,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":901,"volume":741,"transactions":9,"vwap":1181},"2026-03-06",31.71,31.748,-0.249,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":727,"transactions":9,"vwap":1187},"2026-03-05",32.12,32.25,31.997,-0.906,-2.75,{"date":1191,"open":1109,"high":1192,"low":1193,"close":1192,"change":1074,"percent_change":1075,"volume":1194,"transactions":9,"vwap":1192},"2026-03-04",32.903,32.6,800,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":747,"transactions":9,"vwap":1197},"2026-03-03",32.929,-1.102,-3.24,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1100,"volume":775,"transactions":9,"vwap":1203},"2026-03-02",33.96,34.030998,-0.1,{"date":1206,"open":651,"high":651,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":747,"transactions":9,"vwap":1207},"2026-02-27",34.131,0.676,2.02,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":752,"transactions":9,"vwap":1213},"2026-02-26",33.379,33.455,-0.016,-0.05,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1113,"transactions":9,"vwap":1220},"2026-02-25",33.65,33.77,33.471,0.001,0,{"date":1224,"open":1225,"high":260,"low":1226,"close":1227,"change":1228,"percent_change":1131,"volume":708,"transactions":9,"vwap":1227},"2026-02-24",33.54,33.4,33.47,0.136,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":747,"transactions":9,"vwap":1231},"2026-02-23",33.334,0.577,1.76,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":747,"transactions":9,"vwap":1236},"2026-02-20",32.757,0.536,1.66,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":246,"volume":747,"transactions":9,"vwap":1241},"2026-02-19",32.221,-0.066,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":747,"transactions":9,"vwap":1245},"2026-02-18",32.287,0.338,1.06,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":727,"transactions":9,"vwap":1252},"2026-02-17",32.040001,32.14,31.949,0.019,0.06,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":43,"volume":1261,"transactions":9,"vwap":1259},"2026-02-13",32.060001,31.89,31.93,0.274,28100,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":747,"transactions":9,"vwap":1264},"2026-02-12",31.656,-0.514,-1.6,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":747,"transactions":9,"vwap":1269},"2026-02-11",32.17,0.541,1.71,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":317,"percent_change":1277,"volume":727,"transactions":9,"vwap":1276},"2026-02-10",31.543,31.67,31.629,-0.82,{"date":1279,"open":1150,"high":1280,"low":1281,"close":1280,"change":1084,"percent_change":1282,"volume":714,"transactions":9,"vwap":1280},"2026-02-09",31.892,31.76,0.84,{"date":1284,"open":1285,"high":1150,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-06",31.31,31.626,0.559,1.8,3000,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":851,"volume":708,"transactions":9,"vwap":1294},"2026-02-05",30.89,31.16,31.066999,-0.113,{"date":1297,"open":1127,"high":1127,"low":1298,"close":1299,"change":645,"percent_change":1300,"volume":1004,"transactions":9,"vwap":1299},"2026-02-04",30.98,31.18,-1.52,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":752,"transactions":9,"vwap":1304},"2026-02-03",31.54,31.66,1.002,3.27,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":688,"transactions":9,"vwap":1310},"2026-02-02",30.42,30.658,0.471,1.56,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":747,"transactions":9,"vwap":1316},"2026-01-30",30.71,30.187,-1.312,-4.17,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-29",31.02,31.51,31.499,0.255,0.82,2900,{"date":1328,"open":472,"high":1329,"low":1330,"close":1329,"change":1331,"percent_change":1060,"volume":1332,"transactions":9,"vwap":1329},"2026-01-28",31.244,30.72,0.331,1700,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":747,"transactions":9,"vwap":1336},"2026-01-27",30.65,30.913,0.492,1.62,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":733,"volume":1332,"transactions":9,"vwap":1343},"2026-01-26",29.94,30.62,30.421,0.23,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":773,"percent_change":1349,"volume":734,"transactions":9,"vwap":1348},"2026-01-23",30.13,30.191,-0.21,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":802,"volume":727,"transactions":9,"vwap":1355},"2026-01-22",30.27,30.295,30.21,30.256,0.134,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":69,"percent_change":422,"volume":1362,"transactions":9,"vwap":1361},"2026-01-21",30.08,30.25,30.122,9800,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":752,"transactions":9,"vwap":1366},"2026-01-20",29.68,29.912,0.395,1.34,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":1374,"percent_change":1375,"volume":708,"transactions":9,"vwap":1372},"2026-01-16",29.39,29.517,29.36,-0.198,-0.67,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":763,"transactions":9,"vwap":1379},"2026-01-15",29.5,29.715,0.078,0.26,{"date":1383,"open":1371,"high":1384,"low":1371,"close":1385,"change":1386,"percent_change":924,"volume":1387,"transactions":9,"vwap":1385},"2026-01-14",29.66,29.637,0.262,30100,{"date":1389,"open":1373,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1390},"2026-01-13",29.375,29.072001,0.335,1.15,40800,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-12",28.83,29.040001,0.362,1.26,38600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1405},"2026-01-09",28.52,28.678,28.35,0.329,1.16,33100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1413,"change":1415,"percent_change":751,"volume":1416,"transactions":9,"vwap":1413},"2026-01-08",28.18,28.349,28,-0.275,22900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":1204,"percent_change":1041,"volume":1422,"transactions":9,"vwap":1420},"2026-01-07",28.45,28.624,28.25,39300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":602,"percent_change":797,"volume":1428,"transactions":9,"vwap":1426},"2026-01-06",28.55,28.724,28.4,37400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":1434,"percent_change":1085,"volume":1435,"transactions":9,"vwap":1432},"2026-01-05",27.9,28.014,27.7,0.224,38200,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":733,"volume":897,"transactions":9,"vwap":1439},"2026-01-02",27.657,27.79,0.209,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1444,"change":1446,"percent_change":1137,"volume":1022,"transactions":9,"vwap":1444},"2025-12-31",27.58,27.581,27.57,-0.251,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1450},"2025-12-30",27.77,27.832,27.72,0.085,0.31,16700,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":747,"transactions":9,"vwap":1458},"2025-12-29",27.745,27.747,-0.332,-1.18,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1464,"change":1466,"percent_change":1467,"volume":741,"transactions":9,"vwap":1464},"2025-12-26",28.049999,28.079,28.02,0.105,0.38,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1046,"percent_change":1471,"volume":747,"transactions":9,"vwap":1470},"2025-12-24",27.974,0.04,{"date":1473,"open":1474,"high":1463,"low":1475,"close":1475,"change":1476,"percent_change":1052,"volume":1477,"transactions":9,"vwap":1475},"2025-12-23",27.99,27.964,0.083,4100,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1344,"volume":747,"transactions":9,"vwap":1480},"2025-12-22",27.881,0.064,{"date":1483,"open":1449,"high":1484,"low":1449,"close":1484,"change":1485,"percent_change":286,"volume":741,"transactions":9,"vwap":1484},"2025-12-19",27.817,-0.372,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":302,"volume":747,"transactions":9,"vwap":1488},"2025-12-18",28.189,0.033,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":885,"volume":1477,"transactions":9,"vwap":1495},"2025-12-17",28.1,28.2,28.059999,28.156,0.044,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":1022,"transactions":9,"vwap":1501},"2025-12-16",28.11,28.24,28.112,-0.282,-0.99,{"date":1505,"open":1425,"high":1425,"low":1506,"close":1507,"change":1481,"percent_change":1344,"volume":714,"transactions":9,"vwap":1507},"2025-12-15",28.34,28.394,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1513,"percent_change":1514,"volume":727,"transactions":9,"vwap":1511},"2025-12-12",28.26,28.33,28.21,-0.362,-1.26,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1440,"percent_change":104,"volume":1194,"transactions":9,"vwap":1518},"2025-12-11",28.74,28.692,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":602,"volume":741,"transactions":9,"vwap":1522},"2025-12-10",28.48,28.483,0.201,{"date":1525,"open":1526,"high":1527,"low":1499,"close":1528,"change":1529,"percent_change":602,"volume":919,"transactions":9,"vwap":1528},"2025-12-09",28.12,28.29,28.282,0.198,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":809,"percent_change":1533,"volume":1222,"transactions":9,"vwap":1532},"2025-12-08",28.084,-0.39,{"date":1535,"open":1526,"high":1536,"low":1499,"close":1537,"change":1538,"percent_change":129,"volume":1022,"transactions":9,"vwap":1537},"2025-12-05",28.22,28.193,0.025,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1194,"transactions":9,"vwap":1542},"2025-12-04",28.16,28.168,-0.144,-0.51,{"date":1546,"open":1404,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":84,"volume":1550,"transactions":9,"vwap":1548},"2025-12-03",28.59,28.312,-0.228,14500,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1041,"volume":688,"transactions":9,"vwap":1555},"2025-12-02",28.49,28.67,28.54,-0.101,{"date":1558,"open":1419,"high":1559,"low":1419,"close":1559,"change":1560,"percent_change":645,"volume":747,"transactions":9,"vwap":1559},"2025-12-01",28.641,-0.139,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1051,"percent_change":114,"volume":752,"transactions":9,"vwap":1564},"2025-11-28",28.56,28.78,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":708,"transactions":9,"vwap":1569},"2025-11-26",28.5,28.899,28.679,0.009,0.03,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1554,"change":1576,"percent_change":326,"volume":1577,"transactions":9,"vwap":1554},"2025-11-25",28.683,28.47,0.042,6400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":1583,"percent_change":1400,"volume":1584,"transactions":9,"vwap":1581},"2025-11-24",28.3,28.628,27.87,0.355,25500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1489,"percent_change":302,"volume":1591,"transactions":9,"vwap":1590},"2025-11-21",28.23,28.28,27.68,28.273,25600,{"date":1593,"open":1594,"high":1594,"low":1500,"close":1500,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1500},"2025-11-20",28.79,-0.477,-1.66,7400,{"date":1599,"open":1600,"high":1594,"low":1601,"close":1601,"change":1602,"percent_change":438,"volume":897,"transactions":9,"vwap":1601},"2025-11-19",28.76,28.717,0.237,{"date":1604,"open":1553,"high":1553,"low":1521,"close":1521,"change":1295,"percent_change":195,"volume":752,"transactions":9,"vwap":1521},"2025-11-18",{"date":1606,"open":1607,"high":1608,"low":1419,"close":1608,"change":787,"percent_change":220,"volume":708,"transactions":9,"vwap":1608},"2025-11-17",28.46,28.593,{"date":1610,"open":1611,"high":1517,"low":1611,"close":1612,"change":1613,"percent_change":228,"volume":714,"transactions":9,"vwap":1612},"2025-11-14",28.6,28.602,0.102,{"date":1615,"open":1616,"high":1616,"low":1567,"close":1567,"change":1617,"percent_change":1618,"volume":714,"transactions":9,"vwap":1567},"2025-11-13",28.528,-0.506,-1.74,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":104,"volume":714,"transactions":9,"vwap":1622},"2025-11-12",29.091,29.0060005,0.211,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":747,"transactions":9,"vwap":1626},"2025-11-11",28.795,-0.145,-0.5,{"date":1630,"open":1506,"high":1631,"low":1506,"close":1632,"change":1170,"percent_change":446,"volume":741,"transactions":9,"vwap":1632},"2025-11-10",29.09,28.94,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":237,"volume":747,"transactions":9,"vwap":1635},"2025-11-07",28.555,-0.045,{"date":1638,"open":1611,"high":1611,"low":1611,"close":1611,"change":1639,"percent_change":1640,"volume":747,"transactions":9,"vwap":1611},"2025-11-06",-0.158,-0.55,{"date":1642,"open":1554,"high":1643,"low":1404,"close":1643,"change":1644,"percent_change":611,"volume":1645,"transactions":9,"vwap":1643},"2025-11-05",28.758,0.462,6200,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1617,"percent_change":1650,"volume":714,"transactions":9,"vwap":1649},"2025-11-04",28.308,28.296,-1.76,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":187,"volume":747,"transactions":9,"vwap":1653},"2025-11-03",28.802,0.084,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":361,"volume":747,"transactions":9,"vwap":1657},"2025-10-31",28.718,0.022,{"date":1660,"open":1661,"high":1564,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1194,"transactions":9,"vwap":1662},"2025-10-30",28.62,28.696,-0.027,-0.09,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":104,"volume":775,"transactions":9,"vwap":1668},"2025-10-29",28.774,28.723,0.207,{"date":1671,"open":1635,"high":1635,"low":1672,"close":1672,"change":1673,"percent_change":1069,"volume":752,"transactions":9,"vwap":1672},"2025-10-28",28.516,-0.208,{"date":1675,"open":1426,"high":1426,"low":1426,"close":1426,"change":1676,"percent_change":1677,"volume":752,"transactions":9,"vwap":1426},"2025-10-27",0.073,0.25,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":470,"volume":775,"transactions":9,"vwap":1682},"2025-10-24",28.75,28.65,28.651,0.096,{"date":1685,"open":1686,"high":1687,"low":1635,"close":1635,"change":1688,"percent_change":1408,"volume":763,"transactions":9,"vwap":1635},"2025-10-23",28.57,28.606,0.328,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":695,"transactions":9,"vwap":1693},"2025-10-22",28.31,28.108,28.227,-0.006,-0.02,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1100,"percent_change":1700,"volume":1053,"transactions":9,"vwap":1699},"2025-10-21",28.338,28.233,-1.02,{"date":1702,"open":1607,"high":1703,"low":1607,"close":1703,"change":1704,"percent_change":1705,"volume":763,"transactions":9,"vwap":1703},"2025-10-20",28.523,0.177,0.62,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":714,"transactions":9,"vwap":1710},"2025-10-17",28.406,28.32,28.346,-0.086,-0.3,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":775,"transactions":9,"vwap":1716},"2025-10-16",28.42,28.432,-0.041,-0.14,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":741,"transactions":9,"vwap":1722},"2025-10-15",28.37,28.473,0.821,2.97,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1046,"volume":747,"transactions":9,"vwap":1727},"2025-10-14",27.652,0.003,{"date":1730,"open":1445,"high":1731,"low":1732,"close":1731,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1731},"2025-10-13",27.649,27.52,0.325,1.19,13400,{"date":1737,"open":1738,"high":1739,"low":24,"close":1740,"change":1741,"percent_change":480,"volume":741,"transactions":9,"vwap":1740},"2025-10-10",27.365,27.405,27.324,-0.123,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":1747,"percent_change":1748,"volume":1289,"transactions":9,"vwap":1745},"2025-10-09",27.38,27.447,27.37,-0.15,-0.54,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":69,"volume":714,"transactions":9,"vwap":1752},"2025-10-08",27.535,27.597,0.059,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-10-07",27.82,27.538,-0.129,-0.47,14800,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1683,"percent_change":114,"volume":752,"transactions":9,"vwap":1764},"2025-10-06",27.64,27.667,{"date":1766,"open":1767,"high":1589,"low":1768,"close":1768,"change":317,"percent_change":1769,"volume":714,"transactions":9,"vwap":1768},"2025-10-03",27.6,27.571,-0.94,{"date":1771,"open":1772,"high":1474,"low":175,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-02",27,27.834,-0.211,-0.75,5100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1759,"volume":708,"transactions":9,"vwap":1780},"2025-10-01",28.033001,28.045,27.98,-0.132,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1663,"percent_change":1204,"volume":747,"transactions":9,"vwap":1785},"2025-09-30",28.177,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":1467,"volume":1792,"transactions":9,"vwap":1789},"2025-09-29",28.19,28.204,28.14,0.106,3300,{"date":1794,"open":1465,"high":1795,"low":1465,"close":1795,"change":885,"percent_change":1796,"volume":763,"transactions":9,"vwap":1795},"2025-09-26",28.098,0.57,{"date":1798,"open":1431,"high":1799,"low":1756,"close":1800,"change":1801,"percent_change":879,"volume":1802,"transactions":9,"vwap":1800},"2025-09-25",27.955,27.938,-0.052,2700,{"date":1804,"open":1474,"high":1474,"low":1474,"close":1474,"change":1805,"percent_change":629,"volume":747,"transactions":9,"vwap":1474},"2025-09-24",-0.273,{"date":1807,"open":1493,"high":1808,"low":1493,"close":1808,"change":1809,"percent_change":50,"volume":714,"transactions":9,"vwap":1808},"2025-09-23",28.263,0.052,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1349,"volume":752,"transactions":9,"vwap":1813},"2025-09-22",28.27,28.211,-0.059,{"date":1816,"open":1817,"high":1812,"low":1818,"close":1812,"change":1476,"percent_change":187,"volume":1819,"transactions":9,"vwap":1812},"2025-09-19",28.13,27.69,12700,{"date":1821,"open":1822,"high":1823,"low":1463,"close":1823,"change":1824,"percent_change":868,"volume":173,"transactions":9,"vwap":1823},"2025-09-18",28.058001,28.187,0.221,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":775,"transactions":9,"vwap":1829},"2025-09-17",27.95,28.01,27.966,-0.064,-0.23,{"date":1833,"open":1834,"high":1492,"low":1834,"close":1835,"change":1836,"percent_change":1769,"volume":688,"transactions":9,"vwap":1835},"2025-09-16",27.96,28.030001,-0.265,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":202,"percent_change":109,"volume":897,"transactions":9,"vwap":1840},"2025-09-15",28.087,28.295,{"date":1842,"open":1474,"high":1843,"low":1474,"close":1844,"change":1466,"percent_change":1467,"volume":708,"transactions":9,"vwap":1844},"2025-09-12",28.15,28.091999,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":924,"volume":1222,"transactions":9,"vwap":1847},"2025-09-11",27.987,0.248,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1571,"volume":788,"transactions":9,"vwap":1853},"2025-09-10",27.85,27.66,27.739,0.007,{"date":1856,"open":1431,"high":1431,"low":1451,"close":1857,"change":1831,"percent_change":1277,"volume":714,"transactions":9,"vwap":1857},"2025-09-09",27.732,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":763,"transactions":9,"vwap":1861},"2025-09-08",27.93,27.962,0.313,1.13,{"date":1865,"open":1866,"high":1731,"low":1732,"close":1731,"change":1867,"percent_change":1796,"volume":775,"transactions":9,"vwap":1731},"2025-09-05",27.63,0.157,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1046,"percent_change":1471,"volume":763,"transactions":9,"vwap":1871},"2025-09-04",27.53,27.492,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":99,"volume":752,"transactions":9,"vwap":1874},"2025-09-03",27.482,0.153,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1204,"volume":688,"transactions":9,"vwap":1881},"2025-09-02",27.36,27.382,27.25,27.329,-0.028,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":774,"percent_change":891,"volume":747,"transactions":9,"vwap":1885},"2025-08-29",27.357,{"date":1887,"open":1445,"high":1888,"low":1889,"close":1889,"change":1003,"percent_change":1890,"volume":714,"transactions":9,"vwap":1889},"2025-08-28",27.628,27.537,-0.04,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":237,"volume":714,"transactions":9,"vwap":1895},"2025-08-27",27.41,27.59,27.548,-0.044,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":165,"volume":1904,"transactions":9,"vwap":1902},"2025-08-26",27.599,27.61,27.46,27.592,0.054,12500,{"date":1906,"open":1907,"high":1907,"low":1757,"close":1757,"change":1908,"percent_change":909,"volume":897,"transactions":9,"vwap":1757},"2025-08-25",27.73,-0.225,{"date":1910,"open":1852,"high":1911,"low":1852,"close":1911,"change":1912,"percent_change":637,"volume":763,"transactions":9,"vwap":1911},"2025-08-22",27.763,0.117,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1915,"change":1917,"percent_change":1890,"volume":714,"transactions":9,"vwap":1915},"2025-08-21",27.646,27.74,-0.012,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":857,"volume":734,"transactions":9,"vwap":1921},"2025-08-20",27.43,27.658,0.103,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1758,"percent_change":1759,"volume":747,"transactions":9,"vwap":1925},"2025-08-19",27.555,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1728,"percent_change":1046,"volume":752,"transactions":9,"vwap":1929},"2025-08-18",27.71,27.684,{"date":1931,"open":1916,"high":1916,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":720,"transactions":9,"vwap":1932},"2025-08-15",27.681,-0.159,-0.57,{"date":1936,"open":1431,"high":1431,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":811,"transactions":9,"vwap":1937},"2025-08-14",27.84,-0.178,-0.64,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":775,"transactions":9,"vwap":1943},"2025-08-13",27.91,28.018,0.188,0.68,{"date":1947,"open":1828,"high":1828,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-08-12",27.83,-0.07,-0.25,27900,{"date":1953,"open":1431,"high":1431,"low":1431,"close":1431,"change":1954,"percent_change":707,"volume":747,"transactions":9,"vwap":1431},"2025-08-11",-0.047,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":50,"volume":1194,"transactions":9,"vwap":1958},"2025-08-08",27.831,27.947,0.049,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":852,"volume":752,"transactions":9,"vwap":1963},"2025-08-07",27.8,27.898,-0.292,{"date":1966,"open":1788,"high":1788,"low":1788,"close":1788,"change":1967,"percent_change":361,"volume":747,"transactions":9,"vwap":1788},"2025-08-06",0.023,{"date":1969,"open":1421,"high":1421,"low":1463,"close":1970,"change":1971,"percent_change":1747,"volume":1022,"transactions":9,"vwap":1970},"2025-08-05",28.167,-0.043,{"date":1973,"open":1512,"high":1512,"low":1512,"close":1512,"change":1974,"percent_change":293,"volume":747,"transactions":9,"vwap":1512},"2025-08-04",0.407,{"date":1976,"open":1948,"high":1948,"low":1451,"close":1977,"change":1978,"percent_change":1979,"volume":714,"transactions":9,"vwap":1977},"2025-08-01",27.803,0.053,0.19,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":747,"transactions":9,"vwap":1982},"2025-07-31",27.75,0.14,0.51,{"date":1986,"open":1900,"high":1900,"low":1900,"close":1900,"change":1987,"percent_change":1277,"volume":747,"transactions":9,"vwap":1900},"2025-07-30",-0.227,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1967,"percent_change":361,"volume":1222,"transactions":9,"vwap":1990},"2025-07-29",27.837,{"date":1992,"open":1993,"high":1993,"low":1818,"close":1994,"change":1995,"percent_change":707,"volume":788,"transactions":9,"vwap":1994},"2025-07-28",27.88,27.814,-0.048,{"date":1997,"open":1860,"high":1860,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":734,"transactions":9,"vwap":1998},"2025-07-25",27.862,0.032,0.11,{"date":2002,"open":1907,"high":1948,"low":1907,"close":1948,"change":991,"percent_change":2003,"volume":752,"transactions":9,"vwap":1948},"2025-07-24",0.65,{"date":2005,"open":2006,"high":1431,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":695,"transactions":9,"vwap":2008},"2025-07-23",27.799,26.866,27.651,-0.002,-0.01,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":680,"volume":747,"transactions":9,"vwap":2014},"2025-07-22",27.81,27.653,0.015,{"date":2017,"open":1962,"high":1962,"low":2018,"close":2018,"change":1718,"percent_change":1628,"volume":897,"transactions":9,"vwap":2018},"2025-07-21",27.638,{"date":2020,"open":1948,"high":1431,"low":2021,"close":2022,"change":1922,"percent_change":857,"volume":714,"transactions":9,"vwap":2022},"2025-07-18",27.65,27.778,{"date":2024,"open":1948,"high":1948,"low":2025,"close":2025,"change":2026,"percent_change":1075,"volume":752,"transactions":9,"vwap":2025},"2025-07-17",27.675,-0.021,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":50,"volume":775,"transactions":9,"vwap":2030},"2025-07-16",27.1,27.696,0.051,{"date":2033,"open":1907,"high":1907,"low":2034,"close":2034,"change":1663,"percent_change":1204,"volume":752,"transactions":9,"vwap":2034},"2025-07-15",27.645,{"date":2036,"open":2021,"high":2037,"low":2021,"close":2038,"change":2039,"percent_change":160,"volume":775,"transactions":9,"vwap":2038},"2025-07-14",27.76,27.672,0.241,{"date":2041,"open":1443,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":1949,"volume":688,"transactions":9,"vwap":2043},"2025-07-11",27.62,27.431,-0.019,{"date":2046,"open":1767,"high":1900,"low":2047,"close":2047,"change":1908,"percent_change":909,"volume":788,"transactions":9,"vwap":2047},"2025-07-10",27.45,{"date":2049,"open":1433,"high":1962,"low":2050,"close":2025,"change":1683,"percent_change":114,"volume":701,"transactions":9,"vwap":2025},"2025-07-09",27.55,{"date":2052,"open":1589,"high":1589,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":752,"transactions":9,"vwap":2053},"2025-07-08",27.579,-0.304,-1.09,{"date":2057,"open":1828,"high":1465,"low":1982,"close":2058,"change":2059,"percent_change":99,"volume":1053,"transactions":9,"vwap":2058},"2025-07-07",27.883,0.156,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":1712,"volume":2064,"transactions":9,"vwap":2062},"2025-07-03",27.727,-0.083,1321,{"date":2066,"open":2067,"high":2068,"low":2013,"close":2013,"change":768,"percent_change":1759,"volume":708,"transactions":9,"vwap":2013},"2025-07-02",27.89,27.92,{"date":2070,"open":1835,"high":1835,"low":1449,"close":2071,"change":2072,"percent_change":2073,"volume":695,"transactions":9,"vwap":2071},"2025-07-01",27.94,-0.185,-0.66,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":917,"volume":752,"transactions":9,"vwap":2076},"2025-06-30",28.125,0.048,{"date":2079,"open":1494,"high":1788,"low":1494,"close":2080,"change":2081,"percent_change":733,"volume":734,"transactions":9,"vwap":2080},"2025-06-27",28.077,0.213,{"date":2083,"open":1449,"high":2084,"low":1982,"close":2084,"change":1971,"percent_change":1747,"volume":763,"transactions":9,"vwap":2084},"2025-06-26",27.864,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":1949,"percent_change":1950,"volume":173,"transactions":9,"vwap":2089},"2025-06-25",27.78,27.97,27.907,{"date":2091,"open":1942,"high":2092,"low":1942,"close":2092,"change":1728,"percent_change":1046,"volume":752,"transactions":9,"vwap":2092},"2025-06-24",27.977,{"date":2094,"open":1916,"high":1470,"low":1916,"close":1470,"change":1733,"percent_change":21,"volume":747,"transactions":9,"vwap":1470},"2025-06-23",{"date":2096,"open":1907,"high":1907,"low":1731,"close":1731,"change":2097,"percent_change":2098,"volume":775,"transactions":9,"vwap":1731},"2025-06-20",-0.118,-0.42,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":1453,"volume":747,"transactions":9,"vwap":2101},"2025-06-18",27.767,0.087,{"date":2104,"open":2105,"high":2105,"low":1589,"close":1589,"change":1576,"percent_change":326,"volume":747,"transactions":9,"vwap":1589},"2025-06-17",27.685,{"date":2107,"open":2108,"high":1916,"low":1870,"close":2018,"change":2109,"percent_change":2110,"volume":1011,"transactions":9,"vwap":2018},"2025-06-16",27.54,0.383,1.41,{"date":2112,"open":1746,"high":1746,"low":2113,"close":2114,"change":2115,"percent_change":629,"volume":775,"transactions":9,"vwap":2114},"2025-06-13",27.18,27.255,-0.267,{"date":2117,"open":1982,"high":1982,"low":2118,"close":2118,"change":2119,"percent_change":272,"volume":763,"transactions":9,"vwap":2118},"2025-06-12",27.522,-0.175,{"date":2121,"open":1866,"high":1439,"low":1443,"close":2122,"change":725,"percent_change":917,"volume":897,"transactions":9,"vwap":2122},"2025-06-11",27.697,{"date":2124,"open":2125,"high":2021,"low":2125,"close":2021,"change":2126,"percent_change":2127,"volume":747,"transactions":9,"vwap":2021},"2025-06-10",27.44,-0.346,-1.24,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":752,"transactions":9,"vwap":2130},"2025-06-09",27.996,-0.276,-0.98,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":775,"transactions":9,"vwap":2136},"2025-06-06",28.38,28.272,-0.226,-0.79,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":1075,"percent_change":874,"volume":763,"transactions":9,"vwap":2143},"2025-06-05",28.71,28.43,28.498,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":1215,"percent_change":707,"volume":1222,"transactions":9,"vwap":2146},"2025-06-04",28.578,{"date":2148,"open":1581,"high":1581,"low":1581,"close":1581,"change":2149,"percent_change":2150,"volume":1222,"transactions":9,"vwap":1581},"2025-06-03",-0.312,-1.08,{"date":2152,"open":1632,"high":1632,"low":1632,"close":1632,"change":2153,"percent_change":1075,"volume":763,"transactions":9,"vwap":1632},"2025-06-02",-0.022,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":861,"volume":747,"transactions":9,"vwap":2156},"2025-05-30",28.962,0.259,{"date":2159,"open":1517,"high":1397,"low":2160,"close":2160,"change":2161,"percent_change":680,"volume":714,"transactions":9,"vwap":2160},"2025-05-29",28.703,0.013,{"date":2163,"open":1517,"high":1564,"low":2164,"close":2164,"change":2165,"percent_change":1831,"volume":741,"transactions":9,"vwap":2164},"2025-05-28",28.69,-0.067,{"date":2167,"open":1554,"high":2168,"low":1554,"close":2168,"change":827,"percent_change":2169,"volume":775,"transactions":9,"vwap":2168},"2025-05-27",28.757,-0.38,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":747,"transactions":9,"vwap":2172},"2025-05-23",28.867,0.279,0.98,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":2150,"volume":747,"transactions":9,"vwap":2177},"2025-05-22",28.588,-0.311,{"date":2180,"open":2181,"high":2181,"low":1568,"close":1568,"change":2182,"percent_change":279,"volume":752,"transactions":9,"vwap":1568},"2025-05-21",29.01,0.091,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":1476,"percent_change":187,"volume":747,"transactions":9,"vwap":2185},"2025-05-20",28.808,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":1999,"percent_change":2000,"volume":747,"transactions":9,"vwap":2188},"2025-05-19",28.725,{"date":2190,"open":1594,"high":1594,"low":2191,"close":2191,"change":2165,"percent_change":1831,"volume":775,"transactions":9,"vwap":2191},"2025-05-16",28.693,{"date":2193,"open":1414,"high":2194,"low":1414,"close":1600,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1600},"2025-05-15",29.07,1.065,3.85,7500,{"date":2199,"open":1756,"high":1756,"low":2200,"close":2200,"change":2201,"percent_change":1983,"volume":747,"transactions":9,"vwap":2200},"2025-05-14",27.695,0.039,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":1741,"percent_change":1010,"volume":747,"transactions":9,"vwap":2204},"2025-05-13",27.656,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":747,"transactions":9,"vwap":2208},"2025-05-12",27.33,27.779,-0.919,-3.2,{"date":2212,"open":1686,"high":1600,"low":1686,"close":2213,"change":827,"percent_change":2169,"volume":734,"transactions":9,"vwap":2213},"2025-05-09",28.698,{"date":2215,"open":2185,"high":2185,"low":2185,"close":2185,"change":1513,"percent_change":2127,"volume":747,"transactions":9,"vwap":2185},"2025-05-08",{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":2221,"percent_change":422,"volume":741,"transactions":9,"vwap":2219},"2025-05-07",29.14,29.17,29.11,0.204,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":2226,"percent_change":1381,"volume":747,"transactions":9,"vwap":2225},"2025-05-06",28.84,28.966,0.075,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2231,"percent_change":1312,"volume":1022,"transactions":9,"vwap":2230},"2025-05-05",28.72,28.891,0.445,{"date":2233,"open":1555,"high":1555,"low":2234,"close":2234,"change":2235,"percent_change":1544,"volume":775,"transactions":9,"vwap":2234},"2025-05-02",28.446,-0.146,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":747,"transactions":9,"vwap":2238},"2025-05-01",28.592,-0.293,-1.01,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":1824,"percent_change":2244,"volume":747,"transactions":9,"vwap":2243},"2025-04-30",28.885,0.77,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":2249,"percent_change":733,"volume":897,"transactions":9,"vwap":2248},"2025-04-29",28.58,28.664,0.215,{"date":2251,"open":1686,"high":1686,"low":1721,"close":2252,"change":2253,"percent_change":1344,"volume":741,"transactions":9,"vwap":2252},"2025-04-28",28.449,0.066,{"date":2255,"open":1567,"high":1567,"low":2256,"close":2256,"change":2257,"percent_change":2073,"volume":747,"transactions":9,"vwap":2256},"2025-04-25",28.383,-0.188,{"date":2259,"open":1555,"high":2260,"low":1555,"close":2261,"change":997,"percent_change":593,"volume":1194,"transactions":9,"vwap":2261},"2025-04-24",28.86,28.571,{"date":179,"open":2263,"high":2264,"low":2265,"close":2264,"change":2266,"percent_change":2267,"volume":1194,"transactions":9,"vwap":2264},28.53,28.773,28.525,0.243,0.85]