[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSEA":3,"homepage-market-summary":29,"stock-historical-OSEA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OSEA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Harbor International Compounders ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2757,0.37595,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.48,29.6576,29.46,29.4512,0.0288,0.1,12860.0119,31.595,27.94,79543.92837378968,42.1,1006,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},26.735,76839,28046069.950195,9.19,"2025-04-24",[183,186,195,206,215,224,233,243,252,262,272,283,294,305,316,324,334,343,353,363,374,384,392,403,412,421,431,442,453,463,473,482,492,501,511,521,530,540,548,559,567,576,586,596,604,611,621,631,641,649,659,666,674,683,691,698,706,714,723,732,740,749,757,764,769,777,782,788,794,800,807,812,817,823,830,834,839,846,851,859,865,872,879,884,890,896,903,909,915,919,923,927,931,937,942,949,954,961,967,973,977,982,989,997,1001,1008,1015,1022,1029,1036,1043,1049,1055,1063,1070,1077,1081,1087,1092,1098,1101,1105,1108,1113,1116,1119,1123,1128,1135,1142,1149,1158,1165,1172,1181,1188,1194,1202,1210,1217,1225,1230,1236,1241,1246,1251,1257,1261,1266,1271,1277,1284,1290,1297,1302,1308,1314,1320,1325,1330,1336,1341,1347,1353,1358,1363,1368,1372,1376,1380,1386,1392,1397,1401,1404,1409,1413,1417,1422,1426,1431,1437,1443,1449,1453,1456,1460,1464,1468,1472,1478,1482,1485,1487,1490,1493,1499,1503,1507,1511,1515,1519,1523,1527,1533,1537,1541,1545,1551,1556,1561,1564,1567,1571,1575,1580,1585,1591,1597,1601,1605,1611,1617,1621,1626,1633,1637,1643,1649,1652,1655,1659,1663,1668,1670,1676,1680,1685,1687,1690,1694,1697,1699,1704,1706,1712,1715,1720,1725,1731,1736,1741,1746,1749,1752,1756,1760,1766,1771,1777,1783,1787,1793,1798,1804,1807,1810,1813,1817,1822,1826,1832,1838,1841,1844,1850,1857,1862,1865,1871,1877,1880,1884,1890,1893,1896,1899,1902,1908,1912,1919,1923,1929,1935,1943,1948,1955,1962,1964,1968,1971,1975,1979,1982,1989,1994,1997,2002,2005,2009,2013,2017,2022,2027,2033,2039,2043,2049,2053,2057,2060,2065,2069,2074,2079,2084,2091,2095,2098,2101,2106,2111,2113,2119,2121,2124,2126,2131,2137,2142,2147,2152,2159,2165,2171,2176,2184,2190,2195,2201,2204,2208,2215,2220,2226,2232,2238,2244,2249,2256,2263,2269,2275,2281,2287],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},105,29.5404,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",29.24,29.5,0.1587,0.54,30406.873928,145,29.4035,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",29.31,29.3716,29.205,29.2925,0.1825,0.63,24114.1897,196,29.2612,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":72,"volume":212,"transactions":213,"vwap":214},"2026-10-01",29.385,28.96,29.11,-0.15,64509.2118,158,29.065,{"date":216,"open":217,"high":217,"low":188,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",29.41,29.26,-0.1258,-0.43,51565.24183,130,29.3035,{"date":225,"open":226,"high":227,"low":188,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":193,"vwap":232},"2026-09-29",29.38,29.4406,29.3858,-0.0485,-0.16,56916.55042,29.3487,{"date":234,"open":226,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",29.52,29.27,29.4343,-0.0857,-0.29,201663.290408,142,29.4757,{"date":244,"open":245,"high":246,"low":226,"close":235,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",29.49,29.58,0.1229,0.42,47238.997971,260,29.4936,{"date":253,"open":254,"high":19,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",29.39,29.23,29.3971,-0.0329,-0.11,47389.14422,198,29.3688,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",29.65,29.37,29.43,-0.4195,-1.41,44979.681,251,29.4447,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",29.84,29.895,29.67,29.8495,0.1055,0.35,210626.1232,229,29.7236,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",29.649652,29.79,29.61,29.744,0.4303,1.47,195574.889477,153,29.7502,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",29.3,29.42,29.16,29.3137,-0.0964,-0.33,91011.6011,222,29.2818,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",29.47,29.515,29.35,29.4101,0.3601,1.24,61831.8101,197,29.4274,{"date":317,"open":197,"high":197,"low":318,"close":319,"change":111,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",28.93,29.05,-0.58,114971.040534,317,29.1327,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",29.4,29.1,29.22,-0.31,-1.05,386307.2719,331,29.2267,{"date":335,"open":326,"high":336,"low":254,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",29.6899,29.53,-0.09,-0.3,30512.65928,131,29.6141,{"date":344,"open":345,"high":286,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",29.77,29.57,29.62,0.1195,0.41,87065.18151,152,29.6704,{"date":354,"open":235,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",29.64,29.45,29.5005,-0.1795,-0.6,427586.7109,186,29.5283,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",30,30.02,29.66,29.68,-0.46,-1.53,522830.3085,160,29.719,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",30.4,30.415,30.14,-0.18,-0.59,15681.261732,191,30.2761,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":151,"percent_change":389,"volume":390,"transactions":241,"vwap":391},"2026-09-04",30.26,30.45,30.32,0.13,53228.3654,30.346,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",30.34,30.37,30.09,30.28,0.11,0.36,99337.8917,244,30.301,{"date":404,"open":405,"high":386,"low":406,"close":407,"change":408,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",30.1,29.14,30.17,0,76639.30993,437,30.116,{"date":413,"open":414,"high":415,"low":416,"close":407,"change":301,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",30.35,30.39,30.11,-1.08,140935.87048,208,30.1756,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",30.63,30.7124,30.5,-0.2726,-0.89,34446.363643,207,30.5896,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",30.83,30.9617,30.69,30.7726,0.0476,0.15,224542.79207,239,30.769,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",30.72,30.8615,30.6488,30.725,-0.075,-0.24,43140.04409,192,30.7365,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":258,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",30.87,31.02,30.66,30.8,-0.36,393674.4971,315,30.7294,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",30.84,31.005,30.91,0.09,0.29,56049.1601,323,30.919,{"date":474,"open":475,"high":455,"low":447,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",30.732,30.82,-0.1605,-0.52,19425.146508,132,30.8081,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":429,"vwap":491},"2026-08-21",30.9,31.06,30.8747,30.9805,0.3105,1.01,36417.1624,30.9539,{"date":493,"open":494,"high":495,"low":376,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",30.67,30.735,-0.083,-0.27,93453.3023,358,30.5562,{"date":502,"open":503,"high":433,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",30.64,30.57,30.753,0.1871,0.61,62278.17342,266,30.7268,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",30.61,30.49,30.5659,-0.2241,-0.73,55814.65815,210,30.568,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":497,"volume":527,"transactions":528,"vwap":529},"2026-08-17",30.94,30.7183,30.79,-0.0849,60744.25717,267,30.8064,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":281,"vwap":539},"2026-08-14",30.99,31.03,30.76,30.8749,-0.0601,-0.19,78049.531,30.871,{"date":541,"open":455,"high":532,"low":476,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",30.935,0.1149,0.37,1449881.7834,284,30.8243,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",31,31.05,30.78,30.8201,-0.1452,-0.47,35212.8981,136,30.892,{"date":560,"open":456,"high":561,"low":455,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":361,"vwap":566},"2026-08-11",31.11,30.9653,0.0172,0.06,34767.35244,30.9731,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":339,"volume":574,"transactions":222,"vwap":575},"2026-08-10",30.97,31.07,30.895,30.9481,-0.0919,33172.04863,30.9796,{"date":577,"open":550,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",31.08,30.93,31.04,0.2849,0.93,32195.5991,165,30.9852,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",30.86,30.71,30.7551,-0.3849,-1.24,49656.7951,224,30.7692,{"date":597,"open":598,"high":598,"low":485,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":528,"vwap":603},"2026-08-05",31.27,31.14,0.12,0.39,45249.2261,31.1637,{"date":605,"open":588,"high":606,"low":588,"close":456,"change":126,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",31.17,1.54,48030.3965,213,31.0342,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":468,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",30.51,30.62,30.47,30.55,0.3,56239.49549,146,30.5564,{"date":622,"open":387,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",30.68,30.185,30.46,-0.135,-0.44,50696.2417,282,30.4671,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",30.36,30.7,30.595,0.665,2.22,59088.488848,236,30.6233,{"date":642,"open":365,"high":643,"low":644,"close":645,"change":646,"percent_change":151,"volume":647,"transactions":351,"vwap":648},"2026-07-29",30.275,29.835,29.93,0.0112,180096.98077,29.9907,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",29.55,29.9482,29.9188,0.2688,0.91,21579.53,82,29.8768,{"date":660,"open":274,"high":274,"low":661,"close":264,"change":662,"percent_change":191,"volume":663,"transactions":664,"vwap":665},"2026-07-27",29.5701,0.16,20761.599,141,29.6822,{"date":667,"open":668,"high":367,"low":310,"close":245,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",29.5001,0.2149,0.73,61674.982,148,29.5391,{"date":675,"open":265,"high":676,"low":328,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",29.3768,29.2751,-0.4649,-1.56,25926.043,162,29.3088,{"date":684,"open":685,"high":274,"low":368,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":639,"vwap":690},"2026-07-22",29.72,29.74,-0.0387,-0.13,33456.726,29.7415,{"date":692,"open":368,"high":274,"low":693,"close":694,"change":695,"percent_change":131,"volume":696,"transactions":241,"vwap":697},"2026-07-21",29.56,29.7787,0.2563,33097.2181,29.753,{"date":699,"open":700,"high":345,"low":701,"close":701,"change":702,"percent_change":220,"volume":703,"transactions":704,"vwap":705},"2026-07-20",29.6,29.5224,-0.1276,49328.565636,231,29.6905,{"date":707,"open":367,"high":708,"low":264,"close":264,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",29.83,-0.26,-0.87,29626.48487,157,29.7372,{"date":715,"open":685,"high":716,"low":685,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",29.99,29.91,-0.0682,-0.23,30414.508,164,29.8377,{"date":724,"open":725,"high":416,"low":708,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",29.94,29.9782,0.3082,1.04,35899.66054,120,29.9809,{"date":733,"open":734,"high":717,"low":367,"close":276,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",29.774,0.05,0.17,28418.331,169,29.7729,{"date":741,"open":742,"high":743,"low":744,"close":347,"change":329,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",29.81,29.8979,29.59,-1.04,47380.419,248,29.6856,{"date":750,"open":751,"high":752,"low":753,"close":645,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":645},"2026-07-10",29.89,30.040001,29.86,-0.12,-0.4,30100,{"date":758,"open":716,"high":759,"low":760,"close":761,"change":389,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-09",30.08,29.87,30.049999,0.43,58400,{"date":765,"open":717,"high":365,"low":686,"close":766,"change":239,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-08",29.92,-0.96,40400,{"date":770,"open":771,"high":423,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",30.52,30.18,30.21,-0.375,-1.23,38400,{"date":778,"open":633,"high":614,"low":633,"close":779,"change":780,"percent_change":655,"volume":781,"transactions":9,"vwap":779},"2026-07-06",30.585,0.275,18300,{"date":783,"open":784,"high":771,"low":772,"close":785,"change":736,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-02",30.3,30.31,0.56,83000,{"date":789,"open":790,"high":784,"low":791,"close":378,"change":755,"percent_change":792,"volume":793,"transactions":9,"vwap":378},"2026-07-01",30.2,30.030001,-1.31,199900,{"date":795,"open":378,"high":796,"low":378,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",30.54,0.336,1.11,60600,{"date":801,"open":802,"high":386,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",29.995,30.204,0.364,1.22,31700,{"date":808,"open":346,"high":809,"low":346,"close":274,"change":810,"percent_change":22,"volume":811,"transactions":9,"vwap":274},"2026-06-26",29.905,0.03,56600,{"date":813,"open":814,"high":815,"low":286,"close":742,"change":338,"percent_change":339,"volume":816,"transactions":9,"vwap":742},"2026-06-25",30.13,30.27,117600,{"date":818,"open":819,"high":814,"low":819,"close":820,"change":389,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-24",29.73,29.9,0.44,221200,{"date":824,"open":825,"high":405,"low":826,"close":345,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":345},"2026-06-23",29.825,29.75,-0.68,-2.23,90600,{"date":831,"open":796,"high":796,"low":414,"close":387,"change":832,"percent_change":688,"volume":833,"transactions":9,"vwap":387},"2026-06-22",-0.04,15400,{"date":835,"open":625,"high":836,"low":415,"close":514,"change":837,"percent_change":126,"volume":838,"transactions":9,"vwap":514},"2026-06-18",30.65,0.143,151300,{"date":840,"open":494,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":768,"transactions":9,"vwap":843},"2026-06-17",30.92,30.33,30.347,-0.163,-0.53,{"date":847,"open":614,"high":634,"low":848,"close":613,"change":849,"percent_change":719,"volume":850,"transactions":9,"vwap":613},"2026-06-16",30.428,-0.07,36300,{"date":852,"open":853,"high":623,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",30.625,30.511,30.58,0.365,1.21,16400,{"date":860,"open":773,"high":785,"low":761,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",30.215,0.005,0.02,24300,{"date":866,"open":276,"high":867,"low":868,"close":773,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":773},"2026-06-11",30.22,29.51,0.7,2.37,70500,{"date":873,"open":276,"high":874,"low":875,"close":868,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":868},"2026-06-10",30.01,29.44,-0.5,-1.67,48900,{"date":880,"open":867,"high":881,"low":17,"close":874,"change":882,"percent_change":202,"volume":883,"transactions":9,"vwap":874},"2026-06-09",30.29,0.189,30700,{"date":885,"open":717,"high":790,"low":886,"close":887,"change":888,"percent_change":600,"volume":889,"transactions":9,"vwap":887},"2026-06-08",29.815,29.821,0.037,11200,{"date":891,"open":388,"high":615,"low":367,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",29.784,-0.781,-2.56,27400,{"date":897,"open":514,"high":423,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",30.418,30.565,0.075,0.25,29700,{"date":904,"open":905,"high":503,"low":906,"close":514,"change":497,"percent_change":907,"volume":908,"transactions":9,"vwap":514},"2026-06-03",30.6,30.43,-0.88,59100,{"date":910,"open":911,"high":552,"low":504,"close":534,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":534},"2026-06-02",30.73,0.2,0.65,43500,{"date":916,"open":394,"high":836,"low":388,"close":917,"change":468,"percent_change":617,"volume":918,"transactions":9,"vwap":917},"2026-06-01",30.56,92400,{"date":920,"open":425,"high":435,"low":615,"close":615,"change":921,"percent_change":849,"volume":922,"transactions":9,"vwap":615},"2026-05-29",-0.02,45600,{"date":924,"open":414,"high":925,"low":386,"close":514,"change":408,"percent_change":408,"volume":926,"transactions":9,"vwap":514},"2026-05-28",30.591,23900,{"date":928,"open":514,"high":917,"low":842,"close":514,"change":106,"percent_change":929,"volume":930,"transactions":9,"vwap":514},"2026-05-27",0.79,44200,{"date":932,"open":933,"high":415,"low":934,"close":935,"change":338,"percent_change":339,"volume":936,"transactions":9,"vwap":935},"2026-05-26",30.365,30.226,30.25,22900,{"date":938,"open":376,"high":625,"low":939,"close":394,"change":940,"percent_change":329,"volume":941,"transactions":9,"vwap":394},"2026-05-22",30.186,-0.095,46100,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":507,"volume":948,"transactions":9,"vwap":946},"2026-05-21",29.88,30.499,30.435,0.185,42400,{"date":950,"open":951,"high":935,"low":952,"close":935,"change":44,"percent_change":953,"volume":930,"transactions":9,"vwap":935},"2026-05-20",29.82,29.681,1.61,{"date":955,"open":956,"high":760,"low":957,"close":345,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":345},"2026-05-19",29.85,29.715,-0.244,-0.81,50800,{"date":962,"open":366,"high":396,"low":708,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-18",30.014,0.224,0.75,27800,{"date":968,"open":944,"high":725,"low":969,"close":286,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":286},"2026-05-15",29.7,-0.627,-2.06,58500,{"date":974,"open":414,"high":796,"low":414,"close":975,"change":888,"percent_change":600,"volume":976,"transactions":9,"vwap":975},"2026-05-14",30.417,21100,{"date":978,"open":814,"high":979,"low":759,"close":980,"change":81,"percent_change":136,"volume":981,"transactions":9,"vwap":980},"2026-05-13",30.399,30.38,46300,{"date":983,"open":984,"high":785,"low":985,"close":986,"change":987,"percent_change":959,"volume":988,"transactions":9,"vwap":986},"2026-05-12",30.16,29.98,30.24,-0.247,47700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":710,"volume":996,"transactions":9,"vwap":994},"2026-05-11",30.53,30.59,30.42,30.487,-0.267,31000,{"date":998,"open":484,"high":484,"low":513,"close":999,"change":1000,"percent_change":564,"volume":902,"transactions":9,"vwap":999},"2026-05-08",30.754,0.017,{"date":1002,"open":1003,"high":1003,"low":634,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-07",31.19,30.737,-0.703,-2.24,43100,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-06",31.049999,31.44,0.96,3.15,83300,{"date":1016,"open":1017,"high":917,"low":881,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-05",30.44,30.48,0.309,1.02,36400,{"date":1023,"open":414,"high":1017,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-04",30.059999,30.171,-0.403,-1.32,34900,{"date":1030,"open":1018,"high":1031,"low":1018,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-01",30.745,30.574,-0.031,-0.1,23000,{"date":1037,"open":1038,"high":503,"low":407,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-30",30.289,30.605,0.561,1.87,21500,{"date":1044,"open":1045,"high":790,"low":985,"close":1046,"change":1047,"percent_change":1048,"volume":806,"transactions":9,"vwap":1046},"2026-04-29",30.19,30.044001,-0.351,-1.15,{"date":1050,"open":993,"high":425,"low":815,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-28",30.395,-0.384,-1.25,9400,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-27",30.89,30.74,30.779,-0.015,-0.05,25500,{"date":1064,"open":423,"high":1065,"low":991,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-24",30.836,30.794,0.415,1.37,6500,{"date":1071,"open":513,"high":435,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-23",30.041,30.379,-0.251,-0.82,33300,{"date":1078,"open":905,"high":1079,"low":991,"close":423,"change":662,"percent_change":101,"volume":1080,"transactions":9,"vwap":423},"2026-04-22",30.701,63000,{"date":1082,"open":588,"high":1083,"low":906,"close":615,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":615},"2026-04-21",30.875,-0.429,-1.39,30900,{"date":1088,"open":484,"high":532,"low":911,"close":1089,"change":1090,"percent_change":329,"volume":1091,"transactions":9,"vwap":1089},"2026-04-20",30.899,-0.096,22600,{"date":1093,"open":561,"high":1094,"low":467,"close":1095,"change":856,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-17",31.188,30.995,1.19,20000,{"date":1099,"open":458,"high":458,"low":514,"close":423,"change":1061,"percent_change":230,"volume":1100,"transactions":9,"vwap":423},"2026-04-16",75100,{"date":1102,"open":534,"high":1103,"low":616,"close":623,"change":258,"percent_change":459,"volume":1104,"transactions":9,"vwap":623},"2026-04-15",30.77,58100,{"date":1106,"open":494,"high":588,"low":494,"close":525,"change":736,"percent_change":786,"volume":1107,"transactions":9,"vwap":525},"2026-04-14",25200,{"date":1109,"open":397,"high":457,"low":935,"close":614,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":614},"2026-04-13",0.07,0.23,14100,{"date":1114,"open":1058,"high":1058,"low":946,"close":616,"change":438,"percent_change":51,"volume":1115,"transactions":9,"vwap":616},"2026-04-10",10400,{"date":1117,"open":881,"high":625,"low":365,"close":376,"change":832,"percent_change":688,"volume":1118,"transactions":9,"vwap":376},"2026-04-09",43400,{"date":1120,"open":623,"high":623,"low":386,"close":1017,"change":1121,"percent_change":1122,"volume":895,"transactions":9,"vwap":1017},"2026-04-08",1.07,3.64,{"date":1124,"open":1125,"high":265,"low":1126,"close":265,"change":688,"percent_change":627,"volume":1127,"transactions":9,"vwap":265},"2026-04-07",29.21,28.934,35300,{"date":1129,"open":1130,"high":1131,"low":1130,"close":189,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":189},"2026-04-06",29.295,29.54,0.26,0.89,21200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":188,"change":1140,"percent_change":517,"volume":1141,"transactions":9,"vwap":188},"2026-04-02",28.84,29.34,28.82,-0.214,53700,{"date":1143,"open":197,"high":1144,"low":236,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-01",29.627,29.454,0.504,1.74,55600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-31",28.46,29.030001,28.37,28.95,0.86,3.06,41600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":438,"percent_change":191,"volume":1164,"transactions":9,"vwap":1163},"2026-03-30",28.12,28.29,27.98,28.09,49600,{"date":1166,"open":1167,"high":1168,"low":25,"close":25,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":25},"2026-03-27",28.17,28.215,-0.38,-1.34,37900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-26",28.66,28.8,28.3,28.32,-0.74,-2.55,244900,{"date":1182,"open":1183,"high":298,"low":1184,"close":1185,"change":544,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-25",29.049999,28.921,29.059999,1.29,102600,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":230,"percent_change":1193,"volume":918,"transactions":9,"vwap":1192},"2026-03-24",28.54,28.92,28.69,-0.55,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":58,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-23",29.07,29.17,28.715,28.85,1.58,50700,{"date":1203,"open":1204,"high":406,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-20",29.01,28.34,28.4,-0.63,-2.17,33100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1152,"change":754,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1152},"2026-03-19",28.7,29.25,28.68,-0.41,58000,{"date":1218,"open":367,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-18",29.705,29.08,29.15,-0.8,-2.67,53800,{"date":1226,"open":761,"high":407,"low":956,"close":1227,"change":1228,"percent_change":832,"volume":1229,"transactions":9,"vwap":1227},"2026-03-17",29.95,-0.013,39900,{"date":1231,"open":708,"high":1232,"low":951,"close":1233,"change":1234,"percent_change":1235,"volume":895,"transactions":9,"vwap":1233},"2026-03-16",30.07,29.963,0.477,1.62,{"date":1237,"open":760,"high":820,"low":208,"close":1238,"change":1239,"percent_change":627,"volume":1240,"transactions":9,"vwap":1238},"2026-03-13",29.486,-0.129,21800,{"date":1242,"open":708,"high":717,"low":246,"close":1243,"change":1244,"percent_change":1245,"volume":768,"transactions":9,"vwap":1243},"2026-03-12",29.615,-0.445,-1.48,{"date":1247,"open":759,"high":1248,"low":1249,"close":1024,"change":832,"percent_change":688,"volume":1250,"transactions":9,"vwap":1024},"2026-03-11",30.12,29.851,104000,{"date":1252,"open":1253,"high":616,"low":1254,"close":405,"change":736,"percent_change":1255,"volume":1256,"transactions":9,"vwap":405},"2026-03-10",30.23,29.96,0.57,481400,{"date":1258,"open":296,"high":396,"low":1259,"close":645,"change":912,"percent_change":1260,"volume":1014,"transactions":9,"vwap":645},"2026-03-09",29.2,0.67,{"date":1262,"open":346,"high":985,"low":346,"close":819,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":819},"2026-03-06",-0.317,-1.06,45800,{"date":1267,"open":815,"high":785,"low":686,"close":1268,"change":1269,"percent_change":1270,"volume":1141,"transactions":9,"vwap":1268},"2026-03-05",30.047001,-0.363,-1.19,{"date":1272,"open":935,"high":1273,"low":752,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-04",30.41,0.298,0.99,32000,{"date":1278,"open":826,"high":1253,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-03",29.401,30.112,-0.708,-2.3,32800,{"date":1285,"open":992,"high":1286,"low":992,"close":476,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":476},"2026-03-02",30.88,-0.465,-1.49,25800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":258,"volume":1201,"transactions":9,"vwap":1295},"2026-02-27",31.25,31.47,31.1,31.285,-0.035,{"date":1298,"open":1299,"high":1299,"low":599,"close":1300,"change":1034,"percent_change":1301,"volume":883,"transactions":9,"vwap":1300},"2026-02-26",31.53,31.32,-0.32,{"date":1303,"open":1304,"high":24,"low":1305,"close":1306,"change":1110,"percent_change":88,"volume":1307,"transactions":9,"vwap":1306},"2026-02-25",31.49,31.3,31.42,25600,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":736,"percent_change":158,"volume":1313,"transactions":9,"vwap":1312},"2026-02-24",31.22,31.52,31.35,103200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":719,"percent_change":517,"volume":914,"transactions":9,"vwap":1319},"2026-02-23",31.28,31.338,31.034,31.18,{"date":1321,"open":569,"high":1322,"low":569,"close":1322,"change":248,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-20",31.41,1.36,38100,{"date":1326,"open":484,"high":1327,"low":484,"close":532,"change":688,"percent_change":1328,"volume":1329,"transactions":9,"vwap":532},"2026-02-19",31.040001,-0.42,31200,{"date":1331,"open":1332,"high":598,"low":1333,"close":1334,"change":389,"percent_change":248,"volume":1335,"transactions":9,"vwap":1334},"2026-02-18",31.01,30.98,31.12,41200,{"date":1337,"open":1338,"high":1339,"low":513,"close":532,"change":863,"percent_change":564,"volume":1340,"transactions":9,"vwap":532},"2026-02-17",30.75,31.030001,30200,{"date":1342,"open":1343,"high":1327,"low":1344,"close":569,"change":1345,"percent_change":617,"volume":1346,"transactions":9,"vwap":569},"2026-02-13",30.81,30.781,0.092,107700,{"date":1348,"open":1349,"high":1305,"low":589,"close":1350,"change":1351,"percent_change":827,"volume":1352,"transactions":9,"vwap":1350},"2026-02-12",31.23,30.878,-0.212,55800,{"date":1354,"open":1339,"high":1355,"low":1343,"close":1356,"change":735,"percent_change":662,"volume":1357,"transactions":9,"vwap":1356},"2026-02-11",31.13,31.09,32200,{"date":1359,"open":532,"high":1360,"low":1361,"close":1327,"change":81,"percent_change":58,"volume":1362,"transactions":9,"vwap":1327},"2026-02-10",31.159,30.96,42200,{"date":1364,"open":513,"high":1333,"low":1365,"close":484,"change":1366,"percent_change":489,"volume":1367,"transactions":9,"vwap":484},"2026-02-09",30.583,0.31,62100,{"date":1369,"open":815,"high":836,"low":815,"close":992,"change":126,"percent_change":1370,"volume":1371,"transactions":9,"vwap":992},"2026-02-06",1.56,22300,{"date":1373,"open":1045,"high":1038,"low":365,"close":1248,"change":1374,"percent_change":369,"volume":1375,"transactions":9,"vwap":1248},"2026-02-05",-0.14,56300,{"date":1377,"open":613,"high":613,"low":1378,"close":386,"change":1061,"percent_change":230,"volume":1379,"transactions":9,"vwap":386},"2026-02-04",30.039,38300,{"date":1381,"open":1017,"high":514,"low":1382,"close":785,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":785},"2026-02-03",30.164,-0.397,-1.29,51600,{"date":1387,"open":1018,"high":552,"low":1018,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-02",30.707,0.329,1.08,199500,{"date":1393,"open":992,"high":423,"low":414,"close":1394,"change":1395,"percent_change":427,"volume":1396,"transactions":9,"vwap":1394},"2026-01-30",30.378,-0.272,60200,{"date":1398,"open":458,"high":458,"low":376,"close":836,"change":1399,"percent_change":810,"volume":1400,"transactions":9,"vwap":836},"2026-01-29",0.01,90800,{"date":1402,"open":458,"high":458,"low":796,"close":503,"change":497,"percent_change":710,"volume":1403,"transactions":9,"vwap":503},"2026-01-28",40200,{"date":1405,"open":534,"high":532,"low":534,"close":467,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":467},"2026-01-27",0.345,1.13,49900,{"date":1410,"open":771,"high":494,"low":771,"close":899,"change":1411,"percent_change":821,"volume":1412,"transactions":9,"vwap":899},"2026-01-26",0.135,94100,{"date":1414,"open":407,"high":514,"low":407,"close":906,"change":1415,"percent_change":469,"volume":1416,"transactions":9,"vwap":906},"2026-01-23",0.087,34300,{"date":1418,"open":815,"high":376,"low":1419,"close":1420,"change":1421,"percent_change":80,"volume":1307,"transactions":9,"vwap":1420},"2026-01-22",30.245,30.343,0.103,{"date":1423,"open":790,"high":842,"low":1424,"close":986,"change":88,"percent_change":670,"volume":1425,"transactions":9,"vwap":986},"2026-01-21",29.955,45200,{"date":1427,"open":867,"high":391,"low":366,"close":366,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":366},"2026-01-20",-0.677,-2.21,92600,{"date":1432,"open":534,"high":1433,"low":423,"close":1434,"change":1435,"percent_change":849,"volume":1436,"transactions":9,"vwap":1434},"2026-01-16",30.821,30.697,-0.023,31900,{"date":1438,"open":1439,"high":1440,"low":444,"close":444,"change":22,"percent_change":1441,"volume":1442,"transactions":9,"vwap":444},"2026-01-15",30.85,30.891,0.33,23600,{"date":1444,"open":435,"high":588,"low":1445,"close":614,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":614},"2026-01-14",30.545,-0.06,-0.2,57300,{"date":1450,"open":467,"high":467,"low":905,"close":623,"change":459,"percent_change":1451,"volume":1452,"transactions":9,"vwap":623},"2026-01-13",-1.16,40900,{"date":1454,"open":455,"high":578,"low":1439,"close":1327,"change":1455,"percent_change":786,"volume":1086,"transactions":9,"vwap":1327},"2026-01-12",0.173,{"date":1457,"open":458,"high":484,"low":444,"close":1458,"change":1459,"percent_change":116,"volume":1436,"transactions":9,"vwap":1458},"2026-01-09",30.867,0.367,{"date":1461,"open":504,"high":855,"low":415,"close":425,"change":709,"percent_change":1462,"volume":1463,"transactions":9,"vwap":425},"2026-01-08",-0.85,2324800,{"date":1465,"open":1286,"high":484,"low":589,"close":534,"change":1466,"percent_change":1034,"volume":1467,"transactions":9,"vwap":534},"2026-01-07",-0.03,20200,{"date":1469,"open":1103,"high":841,"low":534,"close":525,"change":1470,"percent_change":736,"volume":1471,"transactions":9,"vwap":525},"2026-01-06",0.051,120300,{"date":1473,"open":991,"high":476,"low":991,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-05",30.739,0.409,1.35,35400,{"date":1479,"open":993,"high":514,"low":785,"close":842,"change":1480,"percent_change":1132,"volume":1481,"transactions":9,"vwap":842},"2026-01-02",0.08,71000,{"date":1483,"open":407,"high":784,"low":405,"close":935,"change":564,"percent_change":912,"volume":1484,"transactions":9,"vwap":935},"2025-12-31",19400,{"date":1486,"open":986,"high":415,"low":1045,"close":1045,"change":1061,"percent_change":111,"volume":1408,"transactions":9,"vwap":1045},"2025-12-30",{"date":1488,"open":378,"high":386,"low":405,"close":986,"change":1034,"percent_change":301,"volume":1489,"transactions":9,"vwap":986},"2025-12-29",33600,{"date":1491,"open":785,"high":633,"low":790,"close":394,"change":468,"percent_change":617,"volume":1492,"transactions":9,"vwap":394},"2025-12-26",12000,{"date":1494,"open":1045,"high":1495,"low":1496,"close":935,"change":1497,"percent_change":1466,"volume":1498,"transactions":9,"vwap":935},"2025-12-24",30.309,30.15,-0.01,26300,{"date":1500,"open":772,"high":397,"low":1501,"close":386,"change":389,"percent_change":762,"volume":1502,"transactions":9,"vwap":386},"2025-12-23",30.072001,59500,{"date":1504,"open":1024,"high":378,"low":1505,"close":814,"change":22,"percent_change":1441,"volume":1506,"transactions":9,"vwap":814},"2025-12-22",29.985,61700,{"date":1508,"open":956,"high":378,"low":956,"close":791,"change":719,"percent_change":1509,"volume":1510,"transactions":9,"vwap":791},"2025-12-19",-0.76,39000,{"date":1512,"open":386,"high":1273,"low":407,"close":386,"change":1513,"percent_change":121,"volume":1514,"transactions":9,"vwap":386},"2025-12-18",0.27,57900,{"date":1516,"open":1517,"high":815,"low":1227,"close":716,"change":755,"percent_change":1027,"volume":1518,"transactions":9,"vwap":716},"2025-12-17",30.209,46200,{"date":1520,"open":414,"high":387,"low":1521,"close":415,"change":230,"percent_change":478,"volume":1522,"transactions":9,"vwap":415},"2025-12-16",30.161,67100,{"date":1524,"open":513,"high":634,"low":415,"close":616,"change":1366,"percent_change":1525,"volume":1526,"transactions":9,"vwap":616},"2025-12-15",1.03,52900,{"date":1528,"open":613,"high":1529,"low":867,"close":986,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":986},"2025-12-12",30.658,-0.285,-0.93,28200,{"date":1534,"open":387,"high":614,"low":387,"close":1535,"change":1536,"percent_change":279,"volume":1028,"transactions":9,"vwap":1535},"2025-12-11",30.525,0.105,{"date":1538,"open":761,"high":514,"low":1539,"close":993,"change":1132,"percent_change":1155,"volume":1540,"transactions":9,"vwap":993},"2025-12-10",30.025,28500,{"date":1542,"open":772,"high":986,"low":396,"close":984,"change":1543,"percent_change":1544,"volume":1400,"transactions":9,"vwap":984},"2025-12-09",-0.164,-0.54,{"date":1546,"open":980,"high":980,"low":984,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-08",30.324,-0.064,-0.21,43000,{"date":1552,"open":992,"high":1039,"low":414,"close":1553,"change":1554,"percent_change":1447,"volume":1555,"transactions":9,"vwap":1553},"2025-12-05",30.388,-0.062,153300,{"date":1557,"open":514,"high":1558,"low":1559,"close":387,"change":810,"percent_change":22,"volume":1560,"transactions":9,"vwap":387},"2025-12-04",30.538,30.386,143600,{"date":1562,"open":1045,"high":615,"low":378,"close":993,"change":81,"percent_change":136,"volume":1563,"transactions":9,"vwap":993},"2025-12-03",271700,{"date":1565,"open":1253,"high":388,"low":378,"close":397,"change":1110,"percent_change":1111,"volume":1566,"transactions":9,"vwap":397},"2025-12-02",298600,{"date":1568,"open":1253,"high":842,"low":396,"close":773,"change":1569,"percent_change":380,"volume":1570,"transactions":9,"vwap":773},"2025-12-01",-0.179,361900,{"date":1572,"open":386,"high":993,"low":386,"close":1573,"change":468,"percent_change":617,"volume":1574,"transactions":9,"vwap":1573},"2025-11-28",30.389,5300,{"date":1576,"open":772,"high":376,"low":405,"close":1577,"change":1578,"percent_change":1012,"volume":1579,"transactions":9,"vwap":1577},"2025-11-26",30.299,0.289,48100,{"date":1581,"open":286,"high":874,"low":1582,"close":874,"change":1583,"percent_change":1390,"volume":1584,"transactions":9,"vwap":874},"2025-11-25",29.633,0.32,78600,{"date":1586,"open":337,"high":288,"low":1587,"close":1588,"change":912,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-24",29.492,29.69,0.68,44300,{"date":1592,"open":266,"high":1593,"low":1594,"close":245,"change":1583,"percent_change":1595,"volume":1596,"transactions":9,"vwap":245},"2025-11-21",29.655,29.29,1.1,27100,{"date":1598,"open":753,"high":753,"low":1197,"close":1197,"change":555,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1197},"2025-11-20",-1.59,30400,{"date":1602,"open":264,"high":1603,"low":189,"close":355,"change":1466,"percent_change":1034,"volume":1604,"transactions":9,"vwap":355},"2025-11-19",29.78,39500,{"date":1606,"open":347,"high":1607,"low":1608,"close":276,"change":1609,"percent_change":1544,"volume":1610,"transactions":9,"vwap":276},"2025-11-18",29.824,29.505,-0.162,32400,{"date":1612,"open":761,"high":814,"low":697,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-17",29.832,-0.458,-1.51,24600,{"date":1618,"open":416,"high":395,"low":416,"close":881,"change":1619,"percent_change":1215,"volume":1620,"transactions":9,"vwap":881},"2025-11-14",-0.125,19000,{"date":1622,"open":435,"high":435,"low":1623,"close":377,"change":1328,"percent_change":1624,"volume":1625,"transactions":9,"vwap":377},"2025-11-13",30.374,-1.36,23800,{"date":1627,"open":476,"high":1628,"low":458,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-12",30.889,30.835,0.255,0.83,16200,{"date":1634,"open":1273,"high":1635,"low":1273,"close":855,"change":617,"percent_change":1275,"volume":1636,"transactions":9,"vwap":855},"2025-11-11",30.641,28400,{"date":1638,"open":414,"high":1639,"low":814,"close":397,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":397},"2025-11-10",30.414,0.251,0.84,12200,{"date":1644,"open":1645,"high":416,"low":1646,"close":1647,"change":1033,"percent_change":1034,"volume":1648,"transactions":9,"vwap":1647},"2025-11-07",29.889,29.791,30.028999,20600,{"date":1650,"open":980,"high":980,"low":365,"close":1024,"change":1651,"percent_change":1075,"volume":895,"transactions":9,"vwap":1024},"2025-11-06",-0.25,{"date":1653,"open":407,"high":387,"low":378,"close":785,"change":832,"percent_change":688,"volume":1654,"transactions":9,"vwap":785},"2025-11-05",239000,{"date":1656,"open":815,"high":946,"low":1496,"close":414,"change":1447,"percent_change":1657,"volume":1658,"transactions":9,"vwap":414},"2025-11-04",-0.65,26000,{"date":1660,"open":994,"high":1661,"low":633,"close":616,"change":81,"percent_change":136,"volume":1662,"transactions":9,"vwap":616},"2025-11-03",30.609,50200,{"date":1664,"open":425,"high":425,"low":1665,"close":1273,"change":1666,"percent_change":65,"volume":1667,"transactions":9,"vwap":1273},"2025-10-31",30.241,-0.22,47900,{"date":1669,"open":625,"high":911,"low":625,"close":423,"change":849,"percent_change":719,"volume":1416,"transactions":9,"vwap":423},"2025-10-30",{"date":1671,"open":523,"high":1672,"low":1673,"close":634,"change":239,"percent_change":1674,"volume":1675,"transactions":9,"vwap":634},"2025-10-29",30.95,30.655,-0.94,34400,{"date":1677,"open":841,"high":1678,"low":1679,"close":532,"change":1497,"percent_change":1466,"volume":1477,"transactions":9,"vwap":532},"2025-10-28",31.00099945,30.868,{"date":1681,"open":569,"high":456,"low":1682,"close":550,"change":901,"percent_change":1683,"volume":1684,"transactions":9,"vwap":550},"2025-10-27",30.931,0.81,33900,{"date":1686,"open":534,"high":1343,"low":1635,"close":1338,"change":22,"percent_change":1441,"volume":1357,"transactions":9,"vwap":1338},"2025-10-24",{"date":1688,"open":387,"high":435,"low":1017,"close":836,"change":600,"percent_change":601,"volume":1689,"transactions":9,"vwap":836},"2025-10-23",39700,{"date":1691,"open":614,"high":634,"low":414,"close":991,"change":1692,"percent_change":72,"volume":1693,"transactions":9,"vwap":991},"2025-10-22",-0.155,34100,{"date":1695,"open":911,"high":433,"low":855,"close":1696,"change":1619,"percent_change":1215,"volume":976,"transactions":9,"vwap":1696},"2025-10-21",30.685,{"date":1698,"open":911,"high":455,"low":614,"close":1343,"change":1406,"percent_change":1407,"volume":1498,"transactions":9,"vwap":1343},"2025-10-20",{"date":1700,"open":815,"high":514,"low":815,"close":1701,"change":1702,"percent_change":95,"volume":1703,"transactions":9,"vwap":1701},"2025-10-17",30.465,0.155,283500,{"date":1705,"open":425,"high":771,"low":867,"close":785,"change":1497,"percent_change":1466,"volume":1636,"transactions":9,"vwap":785},"2025-10-16",{"date":1707,"open":1708,"high":388,"low":1709,"close":388,"change":469,"percent_change":1710,"volume":1711,"transactions":9,"vwap":388},"2025-10-15",30.188,30.115,0.97,26900,{"date":1713,"open":368,"high":407,"low":276,"close":791,"change":1061,"percent_change":111,"volume":1714,"transactions":9,"vwap":791},"2025-10-14",48500,{"date":1716,"open":751,"high":405,"low":1717,"close":759,"change":248,"percent_change":1718,"volume":1719,"transactions":9,"vwap":759},"2025-10-13",29.829,1.42,59300,{"date":1721,"open":815,"high":815,"low":1722,"close":367,"change":1723,"percent_change":1724,"volume":850,"transactions":9,"vwap":367},"2025-10-10",29.586,-0.64,-2.11,{"date":1726,"open":1727,"high":1017,"low":1025,"close":784,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":784},"2025-10-09",30.311,-0.189,-0.62,98900,{"date":1732,"open":376,"high":613,"low":388,"close":1733,"change":1734,"percent_change":1441,"volume":1735,"transactions":9,"vwap":1733},"2025-10-08",30.489,0.099,161200,{"date":1737,"open":504,"high":1738,"low":391,"close":415,"change":1739,"percent_change":1740,"volume":1510,"transactions":9,"vwap":415},"2025-10-07",30.578,-0.215,-0.7,{"date":1742,"open":991,"high":1743,"low":771,"close":1039,"change":1744,"percent_change":1121,"volume":1745,"transactions":9,"vwap":1039},"2025-10-06",30.675,0.325,37500,{"date":1747,"open":1253,"high":395,"low":984,"close":397,"change":398,"percent_change":399,"volume":1748,"transactions":9,"vwap":397},"2025-10-03",111700,{"date":1750,"open":378,"high":790,"low":725,"close":407,"change":1132,"percent_change":131,"volume":1751,"transactions":9,"vwap":407},"2025-10-02",73100,{"date":1753,"open":368,"high":645,"low":264,"close":717,"change":80,"percent_change":1754,"volume":1755,"transactions":9,"vwap":717},"2025-10-01",1.15,68500,{"date":1757,"open":1758,"high":744,"low":326,"close":346,"change":1132,"percent_change":1133,"volume":1759,"transactions":9,"vwap":346},"2025-09-30",29.402,73900,{"date":1761,"open":218,"high":1762,"low":1763,"close":197,"change":912,"percent_change":1764,"volume":1765,"transactions":9,"vwap":197},"2025-09-29",29.382,29.251,0.69,60800,{"date":1767,"open":1768,"high":1259,"low":1769,"close":210,"change":1345,"percent_change":1583,"volume":1770,"transactions":9,"vwap":210},"2025-09-26",29.040001,28.98,34200,{"date":1772,"open":1204,"high":1773,"low":1191,"close":1774,"change":1609,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-09-25",29.109,29.018,-0.56,86500,{"date":1778,"open":1138,"high":1779,"low":1780,"close":1780,"change":497,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-09-24",29.443,29.18,-0.92,37000,{"date":1784,"open":276,"high":1785,"low":356,"close":356,"change":230,"percent_change":1544,"volume":1786,"transactions":9,"vwap":356},"2025-09-23",29.788,59800,{"date":1788,"open":1789,"high":367,"low":218,"close":287,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":287},"2025-09-22",29.36,0.28,0.95,1183700,{"date":1794,"open":868,"high":744,"low":1795,"close":1796,"change":1026,"percent_change":1624,"volume":1797,"transactions":9,"vwap":1796},"2025-09-19",29.28,29.33,34800,{"date":1799,"open":235,"high":1800,"low":868,"close":1801,"change":1802,"percent_change":582,"volume":1803,"transactions":9,"vwap":1801},"2025-09-18",29.8,29.733,0.273,37100,{"date":1805,"open":17,"high":1806,"low":1138,"close":19,"change":468,"percent_change":1366,"volume":1550,"transactions":9,"vwap":19},"2025-09-17",29.714,{"date":1808,"open":700,"high":347,"low":296,"close":265,"change":849,"percent_change":449,"volume":1809,"transactions":9,"vwap":265},"2025-09-16",991600,{"date":1811,"open":266,"high":246,"low":217,"close":875,"change":735,"percent_change":736,"volume":1812,"transactions":9,"vwap":875},"2025-09-15",41300,{"date":1814,"open":868,"high":868,"low":1815,"close":254,"change":754,"percent_change":1215,"volume":1816,"transactions":9,"vwap":254},"2025-09-12",29.331,39200,{"date":1818,"open":217,"high":1819,"low":1780,"close":868,"change":1820,"percent_change":1821,"volume":1484,"transactions":9,"vwap":868},"2025-09-11",29.76,0.21,0.72,{"date":1823,"open":326,"high":17,"low":1824,"close":296,"change":849,"percent_change":449,"volume":1825,"transactions":9,"vwap":296},"2025-09-10",29.181,77200,{"date":1827,"open":1138,"high":1828,"low":1829,"close":265,"change":1830,"percent_change":1207,"volume":1831,"transactions":9,"vwap":265},"2025-09-09",29.466,29.271,-0.185,85200,{"date":1833,"open":17,"high":700,"low":1834,"close":1835,"change":1836,"percent_change":670,"volume":1837,"transactions":9,"vwap":1835},"2025-09-08",29.398,29.555,0.215,48600,{"date":1839,"open":1796,"high":1840,"low":1197,"close":1138,"change":912,"percent_change":1764,"volume":1276,"transactions":9,"vwap":1138},"2025-09-05",29.488,{"date":1842,"open":318,"high":406,"low":1843,"close":406,"change":1790,"percent_change":1710,"volume":1719,"transactions":9,"vwap":406},"2025-09-04",28.87,{"date":1845,"open":1199,"high":1846,"low":1847,"close":1848,"change":662,"percent_change":786,"volume":1849,"transactions":9,"vwap":1848},"2025-09-03",28.995,28.78,28.86,99400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1212,"change":755,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1212},"2025-09-02",28.58,28.77,28.536,-1.37,43700,{"date":1858,"open":1197,"high":188,"low":1859,"close":327,"change":239,"percent_change":1860,"volume":1861,"transactions":9,"vwap":327},"2025-08-29",29.068001,-0.99,40000,{"date":1863,"open":1789,"high":297,"low":197,"close":254,"change":1411,"percent_change":136,"volume":1864,"transactions":9,"vwap":254},"2025-08-28",47500,{"date":1866,"open":1185,"high":197,"low":1183,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-08-27",29.255,0.053,0.18,37600,{"date":1872,"open":1780,"high":1829,"low":1873,"close":1874,"change":1875,"percent_change":1447,"volume":1876,"transactions":9,"vwap":1874},"2025-08-26",29.112,29.202,-0.058,63600,{"date":1878,"open":744,"high":744,"low":218,"close":218,"change":301,"percent_change":1879,"volume":1452,"transactions":9,"vwap":218},"2025-08-25",-1.12,{"date":1881,"open":236,"high":276,"low":236,"close":744,"change":1882,"percent_change":1068,"volume":1883,"transactions":9,"vwap":744},"2025-08-22",0.4,53000,{"date":1885,"open":1125,"high":1886,"low":1221,"close":1887,"change":1666,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-08-21",29.329,29.19,-0.75,31300,{"date":1891,"open":326,"high":17,"low":1892,"close":217,"change":151,"percent_change":81,"volume":1127,"transactions":9,"vwap":217},"2025-08-20",29.282,{"date":1894,"open":875,"high":346,"low":197,"close":265,"change":564,"percent_change":912,"volume":1895,"transactions":9,"vwap":265},"2025-08-19",41900,{"date":1897,"open":1796,"high":356,"low":1213,"close":197,"change":1466,"percent_change":1034,"volume":1898,"transactions":9,"vwap":197},"2025-08-18",26100,{"date":1900,"open":265,"high":19,"low":218,"close":1138,"change":81,"percent_change":44,"volume":1901,"transactions":9,"vwap":1138},"2025-08-15",26400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1259,"change":1374,"percent_change":1907,"volume":1357,"transactions":9,"vwap":1259},"2025-08-14",29.13,29.323,29.084999,-0.48,{"date":1909,"open":1125,"high":1789,"low":1910,"close":1138,"change":1513,"percent_change":582,"volume":1911,"transactions":9,"vwap":1138},"2025-08-13",29.178,172500,{"date":1913,"open":1914,"high":1221,"low":1915,"close":1196,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1196},"2025-08-12",28.89,28.88,0.19,0.66,70100,{"date":1920,"open":1921,"high":1921,"low":1848,"close":1915,"change":1374,"percent_change":1907,"volume":1922,"transactions":9,"vwap":1915},"2025-08-11",28.99,32500,{"date":1924,"open":1914,"high":1925,"low":1914,"close":1926,"change":1927,"percent_change":1441,"volume":1928,"transactions":9,"vwap":1926},"2025-08-08",29.09,29.02,0.095,267000,{"date":1930,"open":1154,"high":1921,"low":1137,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-08-07",28.925,0.408,1.43,50500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":736,"volume":1942,"transactions":9,"vwap":1940},"2025-08-06",28.45,28.56,28.33,28.517,0.047,36900,{"date":1944,"open":1190,"high":1852,"low":1945,"close":1946,"change":754,"percent_change":1328,"volume":1947,"transactions":9,"vwap":1946},"2025-08-05",28.335,28.47,52000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":80,"percent_change":116,"volume":1954,"transactions":9,"vwap":1953},"2025-08-04",28.48,28.618,28.439,28.59,26700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":719,"percent_change":959,"volume":1961,"transactions":9,"vwap":1960},"2025-08-01",28.24,28.31,28.07,28.25,237300,{"date":1963,"open":1214,"high":1139,"low":1151,"close":1950,"change":755,"percent_change":1085,"volume":1357,"transactions":9,"vwap":1950},"2025-07-31",{"date":1965,"open":1154,"high":1185,"low":1966,"close":1915,"change":379,"percent_change":1729,"volume":1967,"transactions":9,"vwap":1915},"2025-07-30",28.733,81500,{"date":1969,"open":1152,"high":406,"low":1769,"close":1185,"change":1447,"percent_change":827,"volume":1970,"transactions":9,"vwap":1185},"2025-07-29",69800,{"date":1972,"open":326,"high":326,"low":1197,"close":218,"change":1973,"percent_change":1974,"volume":1362,"transactions":9,"vwap":218},"2025-07-28",-0.395,-1.33,{"date":1976,"open":217,"high":367,"low":1279,"close":1593,"change":1977,"percent_change":211,"volume":1978,"transactions":9,"vwap":1593},"2025-07-25",-0.045,15600,{"date":1980,"open":1981,"high":1800,"low":355,"close":969,"change":1739,"percent_change":65,"volume":976,"transactions":9,"vwap":969},"2025-07-24",29.654,{"date":1983,"open":693,"high":1984,"low":1985,"close":1986,"change":636,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-07-23",29.97,29.531,29.915,2.27,38600,{"date":1990,"open":327,"high":1213,"low":1991,"close":1213,"change":398,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1213},"2025-07-22",29.066,0.38,22700,{"date":1995,"open":1220,"high":236,"low":1220,"close":406,"change":912,"percent_change":1764,"volume":1996,"transactions":9,"vwap":406},"2025-07-21",21000,{"date":1998,"open":327,"high":327,"low":1999,"close":2000,"change":449,"percent_change":1075,"volume":2001,"transactions":9,"vwap":2000},"2025-07-18",28.83,28.94,22800,{"date":2003,"open":1768,"high":255,"low":1768,"close":1780,"change":1820,"percent_change":1821,"volume":2004,"transactions":9,"vwap":1780},"2025-07-17",47600,{"date":2006,"open":1199,"high":1921,"low":1853,"close":2007,"change":408,"percent_change":408,"volume":2008,"transactions":9,"vwap":2007},"2025-07-16",28.97,23700,{"date":2010,"open":327,"high":327,"low":2011,"close":2007,"change":849,"percent_change":449,"volume":2012,"transactions":9,"vwap":2007},"2025-07-15",28.91,27300,{"date":2014,"open":2015,"high":1197,"low":1921,"close":1768,"change":1666,"percent_change":1888,"volume":2016,"transactions":9,"vwap":1768},"2025-07-14",29,16300,{"date":2018,"open":2019,"high":1795,"low":2020,"close":218,"change":1301,"percent_change":417,"volume":2021,"transactions":9,"vwap":218},"2025-07-11",29.272,29.161,18700,{"date":2023,"open":2024,"high":2025,"low":254,"close":246,"change":810,"percent_change":22,"volume":2026,"transactions":9,"vwap":246},"2025-07-10",29.497,29.599,17400,{"date":2028,"open":217,"high":651,"low":2029,"close":651,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":651},"2025-07-09",29.374,0.259,0.88,32900,{"date":2034,"open":1904,"high":2035,"low":1904,"close":2036,"change":2037,"percent_change":670,"volume":2038,"transactions":9,"vwap":2036},"2025-07-08",29.32,29.291,0.211,16100,{"date":2040,"open":406,"high":328,"low":2041,"close":1220,"change":2042,"percent_change":907,"volume":883,"transactions":9,"vwap":1220},"2025-07-07",28.963,-0.259,{"date":2044,"open":875,"high":356,"low":2045,"close":2046,"change":2047,"percent_change":564,"volume":2048,"transactions":9,"vwap":2046},"2025-07-03",29.316,29.339,0.019,14500,{"date":2050,"open":1925,"high":346,"low":2051,"close":2035,"change":863,"percent_change":1110,"volume":2052,"transactions":9,"vwap":2035},"2025-07-02",29.073,107500,{"date":2054,"open":2055,"high":296,"low":2055,"close":296,"change":810,"percent_change":22,"volume":2056,"transactions":9,"vwap":296},"2025-07-01",29.12,109300,{"date":2058,"open":298,"high":1795,"low":1926,"close":236,"change":1296,"percent_change":754,"volume":2059,"transactions":9,"vwap":236},"2025-06-30",37300,{"date":2061,"open":328,"high":297,"low":1197,"close":2062,"change":856,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-06-27",29.305,1.26,25400,{"date":2066,"open":1843,"high":1154,"low":2067,"close":2000,"change":2068,"percent_change":1764,"volume":1711,"transactions":9,"vwap":2000},"2025-06-26",28.81,0.199,{"date":2070,"open":2071,"high":2072,"low":1214,"close":2073,"change":1569,"percent_change":1729,"volume":1307,"transactions":9,"vwap":2073},"2025-06-25",28.76,28.772,28.741,{"date":2075,"open":1214,"high":2076,"low":2077,"close":1191,"change":136,"percent_change":1235,"volume":2078,"transactions":9,"vwap":1191},"2025-06-24",28.959,28.67,38200,{"date":2080,"open":2081,"high":1151,"low":2082,"close":1151,"change":398,"percent_change":601,"volume":2083,"transactions":9,"vwap":1151},"2025-06-23",28.040001,28,29300,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":449,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-20",28.55,28.226,28.35,-0.84,48200,{"date":2092,"open":1843,"high":1843,"low":2093,"close":1953,"change":735,"percent_change":1869,"volume":2094,"transactions":9,"vwap":1953},"2025-06-18",28.565,69300,{"date":2096,"open":1175,"high":1915,"low":1190,"close":1190,"change":555,"percent_change":2097,"volume":1157,"transactions":9,"vwap":1190},"2025-06-17",-1.62,{"date":2099,"open":1185,"high":236,"low":2000,"close":1204,"change":2100,"percent_change":1111,"volume":1600,"transactions":9,"vwap":1204},"2025-06-16",0.068,{"date":2102,"open":2015,"high":1887,"low":1915,"close":2103,"change":1907,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-06-13",28.942,-1.63,54300,{"date":2107,"open":265,"high":189,"low":1789,"close":2108,"change":2109,"percent_change":44,"volume":2110,"transactions":9,"vwap":2108},"2025-06-12",29.422,0.142,28700,{"date":2112,"open":1789,"high":307,"low":1197,"close":1795,"change":211,"percent_change":72,"volume":1770,"transactions":9,"vwap":1795},"2025-06-11",{"date":2114,"open":2115,"high":266,"low":2116,"close":266,"change":106,"percent_change":2117,"volume":2118,"transactions":9,"vwap":266},"2025-06-10",29.336,29.322,0.82,33400,{"date":2120,"open":1925,"high":1594,"low":1925,"close":1887,"change":921,"percent_change":849,"volume":2038,"transactions":9,"vwap":1887},"2025-06-09",{"date":2122,"open":2123,"high":236,"low":1904,"close":1125,"change":662,"percent_change":158,"volume":1042,"transactions":9,"vwap":1125},"2025-06-06",29.165,{"date":2125,"open":328,"high":328,"low":1154,"close":1183,"change":921,"percent_change":849,"volume":1579,"transactions":9,"vwap":1183},"2025-06-05",{"date":2127,"open":1196,"high":2128,"low":1769,"close":1196,"change":1111,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1196},"2025-06-04",29.249,0.8,36000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1137,"change":1110,"percent_change":106,"volume":2136,"transactions":9,"vwap":1137},"2025-06-03",28.74,28.931,28.708,52100,{"date":2138,"open":2139,"high":1137,"low":2140,"close":1853,"change":22,"percent_change":279,"volume":2141,"transactions":9,"vwap":1853},"2025-06-02",28.62,28.568,41500,{"date":2143,"open":2139,"high":2144,"low":2145,"close":2077,"change":810,"percent_change":22,"volume":2146,"transactions":9,"vwap":2077},"2025-05-30",28.73,28.49,29100,{"date":2148,"open":2149,"high":1198,"low":1852,"close":2150,"change":2151,"percent_change":468,"volume":1803,"transactions":9,"vwap":2150},"2025-05-29",28.71,28.64,0.026,{"date":2153,"open":2150,"high":2144,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-05-28",28.57,28.614,-0.316,-1.09,58200,{"date":2160,"open":1921,"high":327,"low":2161,"close":318,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":318},"2025-05-27",28.859,0.397,1.39,23100,{"date":2166,"open":2167,"high":2168,"low":1205,"close":2169,"change":2170,"percent_change":1447,"volume":1436,"transactions":9,"vwap":2169},"2025-05-23",28.38,28.629,28.533,-0.057,{"date":2172,"open":1206,"high":2173,"low":2174,"close":1953,"change":2175,"percent_change":258,"volume":981,"transactions":9,"vwap":1953},"2025-05-22",28.698,28.323,-0.032,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1723,"volume":2183,"transactions":9,"vwap":2181},"2025-05-21",28.75,28.915,28.546,28.622,-0.184,81800,{"date":2185,"open":2071,"high":2186,"low":2144,"close":2187,"change":2188,"percent_change":754,"volume":2189,"transactions":9,"vwap":2187},"2025-05-20",28.849,28.806,-0.034,23200,{"date":2191,"open":1151,"high":318,"low":2192,"close":1137,"change":44,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1137},"2025-05-19",28.445,1.69,97100,{"date":2196,"open":1939,"high":2197,"low":2198,"close":2199,"change":1497,"percent_change":832,"volume":2200,"transactions":9,"vwap":2199},"2025-05-16",28.44,28.26,28.36,31800,{"date":2202,"open":1957,"high":2197,"low":1957,"close":1153,"change":1441,"percent_change":2203,"volume":2118,"transactions":9,"vwap":1153},"2025-05-15",1.18,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2081,"change":754,"percent_change":220,"volume":1385,"transactions":9,"vwap":2081},"2025-05-14",28.27,27.96,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":22,"percent_change":399,"volume":2214,"transactions":9,"vwap":2213},"2025-05-13",28.02,28.208,28.01,28.16,88900,{"date":2216,"open":25,"high":1959,"low":2217,"close":2218,"change":1790,"percent_change":489,"volume":2219,"transactions":9,"vwap":2218},"2025-05-12",27.86,28.059999,19200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":600,"percent_change":762,"volume":1086,"transactions":9,"vwap":2225},"2025-05-09",27.79,27.869,27.688,27.78,{"date":2227,"open":2217,"high":2217,"low":2228,"close":2229,"change":1666,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-08",27.65,27.66,-0.79,70700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1061,"percent_change":379,"volume":1662,"transactions":9,"vwap":2237},"2025-05-07",27.93,27.995,27.755,27.88,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2234,"change":754,"percent_change":220,"volume":2243,"transactions":9,"vwap":2234},"2025-05-06",28.049999,28.104,27.892,61800,{"date":2245,"open":2246,"high":2247,"low":2240,"close":2240,"change":2248,"percent_change":832,"volume":1803,"transactions":9,"vwap":2240},"2025-05-05",28.11,28.19,-0.011,{"date":2250,"open":2210,"high":2246,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-05-02",27.952,28.061001,0.639,2.33,56500,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":111,"volume":2262,"transactions":9,"vwap":2260},"2025-05-01",27.59,27.32,27.422,-0.048,117200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":912,"percent_change":670,"volume":1667,"transactions":9,"vwap":2268},"2025-04-30",27.27,27.487,27.13,27.47,{"date":2270,"open":2271,"high":2265,"low":2272,"close":2265,"change":81,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2265},"2025-04-29",27.15,26.99,0.52,102700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2267,"change":810,"percent_change":398,"volume":2280,"transactions":9,"vwap":2267},"2025-04-28",27.17,27.22,26.893,113800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":22,"percent_change":544,"volume":850,"transactions":9,"vwap":2286},"2025-04-25",26.94,27.179,26.93,27.1,{"date":181,"open":2288,"high":2289,"low":177,"close":2290,"change":1132,"percent_change":1710,"volume":2291,"transactions":9,"vwap":2290},26.74,27.038,27,193300]