[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HGER":3,"homepage-market-summary":30,"stock-historical-HGER":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HGER","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Harbor Commodity All-Weather Strategy ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9835,1.75869,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.29,35.25,35.33,34.96,35.3,-0.01,-0.03,1205590.785392,36.48,24.44,1051181.342625632,90.1,1165,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":22,"price":112,"is_up":74},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.13,827178,301919835.656408,45.95,"2025-04-22",[181,184,193,203,214,225,236,247,255,266,276,285,293,300,311,321,330,339,347,356,366,373,383,392,403,413,423,433,441,451,458,469,478,486,495,504,514,524,532,541,552,562,573,583,592,601,610,620,629,637,648,658,667,675,684,691,701,712,721,732,739,746,754,762,770,778,787,794,801,807,815,824,830,836,842,850,858,864,869,876,883,890,897,905,910,917,924,930,937,943,950,956,961,968,975,980,985,990,997,1005,1011,1019,1022,1029,1037,1043,1050,1056,1062,1066,1070,1077,1083,1089,1094,1102,1106,1115,1123,1129,1134,1138,1144,1150,1156,1161,1167,1172,1179,1184,1189,1197,1204,1209,1217,1224,1230,1238,1243,1250,1256,1261,1267,1273,1279,1284,1292,1300,1305,1311,1318,1326,1333,1341,1349,1357,1365,1371,1377,1385,1393,1400,1406,1412,1418,1427,1434,1441,1446,1454,1462,1468,1475,1481,1488,1494,1500,1506,1513,1521,1530,1536,1541,1548,1554,1562,1568,1576,1584,1590,1596,1600,1607,1612,1617,1621,1626,1633,1638,1644,1649,1655,1661,1667,1673,1679,1682,1689,1695,1701,1706,1713,1719,1724,1730,1737,1744,1751,1756,1763,1767,1771,1776,1780,1785,1790,1796,1802,1805,1810,1815,1819,1824,1829,1835,1839,1842,1846,1851,1856,1859,1863,1868,1875,1880,1884,1890,1894,1898,1905,1911,1915,1920,1925,1929,1932,1937,1943,1948,1952,1958,1962,1968,1975,1979,1984,1989,1992,1997,2001,2007,2010,2014,2019,2026,2031,2036,2041,2045,2050,2053,2057,2063,2070,2075,2081,2086,2090,2095,2100,2105,2110,2115,2119,2124,2130,2136,2141,2149,2153,2159,2164,2170,2176,2179,2182,2186,2190,2194,2197,2200,2204,2209,2217,2221,2224,2227,2231,2236,2242,2247,2251,2257,2264,2268,2272,2277,2282,2288,2292,2296,2298,2304,2312,2319,2325,2331,2336,2342,2349,2356,2362,2367,2374,2377,2383,2389,2396,2400,2405,2411,2418,2423,2427,2431,2435,2441,2447,2452,2458,2462,2466,2469,2473,2478],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},6058,35.1419,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":19},"2026-10-01",35.19,35.49,35.122,0.04,0.11,1936283.340919,8370,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":158,"volume":200,"transactions":201,"vwap":202},"2026-09-30",35.51,35.59,35.205,35.26,0.26,1443241.98019,4500,35.3888,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",34.93,35.0752,34.854,35,-0.16,-0.46,1554301.022559,4699,34.9872,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",35.425,35.47,34.975,35.16,-0.44,-1.24,3283855.981808,6747,35.1558,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",35.7,35.835,35.45,35.6,-0.34,-0.95,1440564.927237,5457,35.6411,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",35.98,36.24,35.8,35.94,-0.11,-0.31,1276155.178557,4362,35.9719,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":199,"percent_change":38,"volume":252,"transactions":253,"vwap":254},"2026-09-23",35.83,36.05,35.675,1461032.201771,4770,35.8669,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",35.66,35.9,35.55,35.79,0.03,0.08,1240335.239898,5002,35.7737,{"date":267,"open":268,"high":240,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",35.73,35.54,35.76,-0.21,-0.58,1503473.887644,6068,35.6905,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":107,"volume":282,"transactions":283,"vwap":284},"2026-09-18",36.1,35.87,35.97,0.02,828970.091146,3530,35.956,{"date":286,"open":287,"high":288,"low":241,"close":289,"change":242,"percent_change":243,"volume":290,"transactions":291,"vwap":292},"2026-09-17",36.015,36.135,35.95,874197.266317,4249,36.0215,{"date":294,"open":25,"high":25,"low":295,"close":296,"change":271,"percent_change":272,"volume":297,"transactions":298,"vwap":299},"2026-09-16",35.96,36.06,1688745.481095,6415,36.152,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",36.17,36.36,36.15,36.27,0.39,1.09,2023468.024634,5938,36.2972,{"date":312,"open":302,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",36.255,35.81,35.88,-0.26,-0.72,1404951.194097,5693,35.9435,{"date":322,"open":323,"high":323,"low":295,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",36.29,36.14,-0.32,-0.88,1393891.386956,4281,36.1083,{"date":331,"open":332,"high":25,"low":333,"close":334,"change":306,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",36.21,36.11,36.46,1.08,1321121.019735,4653,36.3607,{"date":340,"open":289,"high":341,"low":260,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",36.07,0.41,1.15,1061230.927446,3752,35.9321,{"date":348,"open":349,"high":350,"low":351,"close":257,"change":121,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",35.53,35.69,35.415,0.71,729506.623866,3144,35.5683,{"date":357,"open":358,"high":229,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",35.24,35.045,35.41,-0.14,-0.39,830139.199057,4466,35.3388,{"date":367,"open":269,"high":368,"low":369,"close":259,"change":281,"percent_change":107,"volume":370,"transactions":371,"vwap":372},"2026-09-03",35.7499,35.456961,825773.387343,3477,35.5828,{"date":374,"open":375,"high":376,"low":377,"close":349,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",35.43,35.6971,35.39,-0.02,-0.06,1143735.577407,3680,35.5113,{"date":384,"open":198,"high":385,"low":386,"close":259,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",35.615,35.2,0.21,0.59,909126.523193,4159,35.493,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",35.13,35.355,35.08,35.34,0.37,1.06,1517984.054577,4328,35.1743,{"date":404,"open":208,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",35.165,34.805,34.97,0.1,0.29,1054907.764463,3824,34.946,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":121,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",34.73,35.065,34.6,34.87,0.72,891721.802342,3743,34.86,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",34.4,34.8,34.62,-0.18,-0.52,881782.807433,3920,34.6448,{"date":434,"open":435,"high":426,"low":436,"close":426,"change":428,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",34.57,34.535,-0.51,964980.648182,4043,34.6927,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":271,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",35.21,35.23,34.84,34.98,-0.6,922949.77692,3476,34.976,{"date":452,"open":453,"high":21,"low":454,"close":186,"change":121,"percent_change":419,"volume":455,"transactions":456,"vwap":457},"2026-08-21",35.14,35.115,801206.499781,3427,35.2099,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",34.72,34.945,34.68,34.94,0.28,0.81,839003.889432,3048,34.8336,{"date":470,"open":471,"high":460,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",34.41,34.66,0.43,1.26,1188653.928601,3244,34.622,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":242,"percent_change":325,"volume":483,"transactions":484,"vwap":485},"2026-08-18",34.28,34.12,34.23,577759.635089,2632,34.1809,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",33.77,34.34,0.7,2.08,687291.011962,3337,34.1474,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":199,"percent_change":131,"volume":501,"transactions":502,"vwap":503},"2026-08-14",33.44,33.69,33.379,33.64,1071864.591318,3581,33.6453,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":231,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",33.53,33.57,33.35,33.38,-1.01,551028.734141,3176,33.4505,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":419,"volume":521,"transactions":522,"vwap":523},"2026-08-12",33.59,33.74,33.5,33.72,0.24,593746.062289,4608,33.6597,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":281,"percent_change":107,"volume":529,"transactions":530,"vwap":531},"2026-08-11",33.32,33.48,33.19,595255.719341,4112,33.3817,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":465,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",32.97,33.47,33.46,2.48,695004.276778,5220,33.2994,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",32.49,32.75,32.48,32.65,0.3,0.93,903698.551883,4593,32.6446,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",31.99,32.35,31.97,0.44,1.38,4102375.677292,7289,32.1572,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",31.87,32,31.75,31.91,0.5,1.59,723240.191749,3627,31.9159,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":231,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",31.385,31.52,31.315,31.41,-1.07,1106841.054467,9656,31.44,{"date":584,"open":585,"high":586,"low":587,"close":566,"change":588,"percent_change":221,"volume":589,"transactions":590,"vwap":591},"2026-08-03",31.67,31.8097,31.53,-0.4,769567.477005,5601,31.6965,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",32.23,31.98,32.15,0,838745.402879,6312,32.0584,{"date":602,"open":603,"high":604,"low":605,"close":596,"change":606,"percent_change":243,"volume":607,"transactions":608,"vwap":609},"2026-07-30",32.05,32.22,32.035,-0.1,1031269.743379,3161,32.1385,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":388,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",31.94,32.34,31.915,32.25,1.86,1393623.032874,5097,32.1912,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":326,"volume":626,"transactions":627,"vwap":628},"2026-07-28",31.81,31.57,31.66,-0.28,6511784.72432,4321,31.6294,{"date":630,"open":596,"high":596,"low":631,"close":612,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",31.92,-0.56,-1.72,635279.74747,2598,32.0304,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",32.405,32.54,32.368,32.5,-0.22,-0.67,633013.763216,2662,32.4383,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":190,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",32.73,32.83,32.63,32.72,0.34,1222395.318037,4170,32.7395,{"date":659,"open":660,"high":661,"low":640,"close":662,"change":199,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",32.55,32.7199,32.61,0.8,642370.923004,2530,32.6447,{"date":668,"open":669,"high":555,"low":669,"close":555,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",32.09,0.45,1.41,888407.896547,3407,32.2653,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":281,"percent_change":107,"volume":681,"transactions":682,"vwap":683},"2026-07-20",31.88,31.961158,31.795,31.9,730803.874038,3318,31.8801,{"date":685,"open":686,"high":612,"low":576,"close":677,"change":670,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",31.58,1.43,10708974.901028,6882,31.8932,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",31.64,31.4,31.43,-0.33,-1.04,885802.93899,3894,31.4938,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",31.68,31.82,31.51,31.76,0.18,0.57,583557.656719,2861,31.6494,{"date":713,"open":714,"high":715,"low":716,"close":686,"change":670,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",31.48,31.59,31.36,1.45,918141.808308,2803,31.5262,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",30.9,31.16,30.7899,31.13,0.56,1.83,629408.522287,2442,31.0165,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":316,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-10",30.66,30.875,30.57,-0.84,1492200,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":361,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-09",31.030001,31.08,30.83,-0.45,802800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":490,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-08",30.625,30.98,30.58,30.97,2.31,7172300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":271,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-07",30.23,30.41,30.21,30.27,-0.69,4244600,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":765},"2026-07-06",30.07,30.48,30.066,0.83,2.8,1304800,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":773},"2026-07-02",29.465,29.65,29.38,0.14,0.47,1314200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",29.37,29.64,29.34,29.51,0.17,0.58,1295900,{"date":788,"open":789,"high":790,"low":791,"close":782,"change":306,"percent_change":792,"volume":793,"transactions":9,"vwap":782},"2026-06-30",29.3,29.42,29.23,1.35,759500,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-29",29.2,28.95,-0.3,-1.03,717500,{"date":802,"open":796,"high":803,"low":804,"close":803,"change":805,"percent_change":220,"volume":806,"transactions":9,"vwap":803},"2026-06-26",29.25,29.09,-0.13,461200,{"date":808,"open":809,"high":810,"low":811,"close":774,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":774},"2026-06-25",28.99,29.43,28.94,0.61,2.12,724000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",28.79,29.0030003,28.75,28.77,-0.65,-2.21,1114600,{"date":825,"open":826,"high":790,"low":827,"close":790,"change":828,"percent_change":437,"volume":829,"transactions":9,"vwap":790},"2026-06-23",29.24,29.22,-0.15,659800,{"date":831,"open":832,"high":832,"low":783,"close":833,"change":231,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-22",29.72,29.57,-1.14,1393000,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":190,"percent_change":398,"volume":841,"transactions":9,"vwap":839},"2026-06-18",29.74,29.91,29.41,799400,{"date":843,"open":844,"high":845,"low":838,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",30.15,30.33,29.8,-0.29,-0.96,967000,{"date":851,"open":852,"high":853,"low":854,"close":852,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":852},"2026-06-16",30.09,30.135,29.92,-0.08,-0.27,825300,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":597,"percent_change":597,"volume":863,"transactions":9,"vwap":862},"2026-06-15",30.25,30.075001,30.17,7029100,{"date":865,"open":860,"high":866,"low":867,"close":862,"change":361,"percent_change":210,"volume":868,"transactions":9,"vwap":862},"2026-06-12",30.31,30.115,504400,{"date":870,"open":871,"high":872,"low":873,"close":866,"change":189,"percent_change":874,"volume":875,"transactions":9,"vwap":866},"2026-06-11",30.29,30.4,30.13,0.13,820700,{"date":877,"open":878,"high":879,"low":880,"close":759,"change":231,"percent_change":881,"volume":882,"transactions":9,"vwap":759},"2026-06-10",30.45,30.53,30.24,-1.11,1618000,{"date":884,"open":885,"high":885,"low":757,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-09",30.92,30.61,-0.35,-1.13,758100,{"date":891,"open":723,"high":892,"low":893,"close":894,"change":784,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-08",31.084999,30.89,30.96,0.55,554200,{"date":898,"open":724,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",31.2,30.745,30.79,-0.74,-2.35,515600,{"date":906,"open":703,"high":703,"low":907,"close":587,"change":856,"percent_change":908,"volume":909,"transactions":9,"vwap":587},"2026-06-04",31.378,-0.85,873900,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":625,"volume":916,"transactions":9,"vwap":914},"2026-06-03",31.83,31.935,31.8,-0.09,557600,{"date":918,"open":919,"high":680,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-02",31.77,31.89,0.27,0.85,767200,{"date":925,"open":566,"high":926,"low":927,"close":928,"change":281,"percent_change":107,"volume":929,"transactions":9,"vwap":928},"2026-06-01",31.86,31.61,31.62,961400,{"date":931,"open":927,"high":932,"low":933,"close":934,"change":935,"percent_change":643,"volume":936,"transactions":9,"vwap":934},"2026-05-29",31.65,31.415,31.6,-0.07,691600,{"date":938,"open":939,"high":703,"low":940,"close":585,"change":520,"percent_change":941,"volume":942,"transactions":9,"vwap":585},"2026-05-28",31.37,31.275,0.76,661400,{"date":944,"open":945,"high":714,"low":946,"close":695,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":695},"2026-05-27",31.28,31.26,-0.43,-1.35,4670100,{"date":951,"open":952,"high":953,"low":706,"close":926,"change":625,"percent_change":954,"volume":955,"transactions":9,"vwap":926},"2026-05-26",32.0099983,32.060001,-0.87,710100,{"date":957,"open":958,"high":615,"low":556,"close":959,"change":935,"percent_change":643,"volume":960,"transactions":9,"vwap":959},"2026-05-22",32.17,32.14,837100,{"date":962,"open":963,"high":660,"low":964,"close":965,"change":643,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-21",32.45,32.02,32.21,-0.68,923200,{"date":969,"open":970,"high":546,"low":971,"close":972,"change":588,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-20",32.56,32.28,32.43,-1.22,752500,{"date":976,"open":977,"high":978,"low":546,"close":651,"change":262,"percent_change":520,"volume":979,"transactions":9,"vwap":651},"2026-05-19",32.81,32.84,841000,{"date":981,"open":982,"high":983,"low":652,"close":544,"change":874,"percent_change":126,"volume":984,"transactions":9,"vwap":544},"2026-05-18",32.66,32.92,793100,{"date":986,"open":660,"high":982,"low":972,"close":987,"change":243,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-15",32.62,-0.94,596300,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":243,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-14",33.060001,32.77,32.93,-0.93,938200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":760,"volume":1004,"transactions":9,"vwap":1002},"2026-05-13",33.34,33.43,33.17,33.24,-0.23,931500,{"date":1006,"open":526,"high":1007,"low":1008,"close":535,"change":1009,"percent_change":45,"volume":1010,"transactions":9,"vwap":535},"2026-05-12",33.54,33.155,0.33,820600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1014},"2026-05-11",32.9,33.14,32.835,0.64,1.97,503700,{"date":1020,"open":971,"high":640,"low":971,"close":642,"change":874,"percent_change":126,"volume":1021,"transactions":9,"vwap":642},"2026-05-08",471800,{"date":1023,"open":1024,"high":1025,"low":631,"close":1026,"change":107,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-07",32.13,32.435,32.37,0.19,760100,{"date":1030,"open":1031,"high":972,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-06",32.4,32.24,32.31,-0.48,-1.46,1329400,{"date":1038,"open":1039,"high":1039,"low":987,"close":1040,"change":408,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-05",32.82,32.79,0.31,3569800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1009,"percent_change":89,"volume":1049,"transactions":9,"vwap":1048},"2026-05-04",32.47,32.788,32.41,32.69,631500,{"date":1051,"open":1052,"high":642,"low":1053,"close":1052,"change":1003,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-01",32.36,32.3,-0.71,2256800,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":784,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-30",32.32,32.59,0.52,1117400,{"date":1063,"open":669,"high":1064,"low":669,"close":1064,"change":473,"percent_change":82,"volume":1065,"transactions":9,"vwap":1064},"2026-04-29",32.42,706600,{"date":1067,"open":920,"high":554,"low":1068,"close":554,"change":107,"percent_change":1027,"volume":1069,"transactions":9,"vwap":554},"2026-04-28",31.725,600700,{"date":1071,"open":926,"high":1072,"low":926,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-27",32.029999,31.93,0.05,0.16,609300,{"date":1078,"open":1079,"high":567,"low":1080,"close":677,"change":1081,"percent_change":209,"volume":1082,"transactions":9,"vwap":677},"2026-04-24",31.755,31.695,-0.05,761900,{"date":1084,"open":585,"high":1073,"low":1085,"close":1073,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1073},"2026-04-23",31.554,0.36,1.14,1020300,{"date":1090,"open":576,"high":932,"low":1091,"close":623,"change":464,"percent_change":1092,"volume":1093,"transactions":9,"vwap":623},"2026-04-22",31.505,0.89,1184200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1016,"volume":1101,"transactions":9,"vwap":1099},"2026-04-21",31.09,31.31,31.055,31.29,0.2,448700,{"date":1103,"open":885,"high":1104,"low":885,"close":1096,"change":520,"percent_change":131,"volume":1105,"transactions":9,"vwap":1096},"2026-04-20",31.15,1239900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-17",30.78,30.87,30.551,30.85,-0.53,-1.69,1121300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1075,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-16",31.345,31.47,31.3,31.38,0.51,626900,{"date":1124,"open":1125,"high":1099,"low":1126,"close":1125,"change":379,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-15",31.22,31.128,-0.19,792000,{"date":1130,"open":1131,"high":945,"low":1132,"close":945,"change":121,"percent_change":465,"volume":1133,"transactions":9,"vwap":945},"2026-04-14",31.18,31.0039997,790600,{"date":1135,"open":1125,"high":1097,"low":894,"close":741,"change":921,"percent_change":1136,"volume":1137,"transactions":9,"vwap":741},"2026-04-13",0.88,418700,{"date":1139,"open":1140,"high":894,"low":734,"close":1141,"change":1142,"percent_change":821,"volume":1143,"transactions":9,"vwap":1141},"2026-04-10",30.88,30.76,-0.2,559100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":894,"change":597,"percent_change":597,"volume":1149,"transactions":9,"vwap":894},"2026-04-09",31.049999,31.12,30.71,695100,{"date":1151,"open":1152,"high":1153,"low":879,"close":894,"change":588,"percent_change":1154,"volume":1155,"transactions":9,"vwap":894},"2026-04-08",30.615,30.99,-1.28,2174900,{"date":1157,"open":1158,"high":927,"low":945,"close":716,"change":1159,"percent_change":261,"volume":1160,"transactions":9,"vwap":716},"2026-04-07",31.5,0.01,1283600,{"date":1162,"open":1163,"high":1164,"low":1125,"close":1165,"change":262,"percent_change":199,"volume":1166,"transactions":9,"vwap":1165},"2026-04-06",31.32,31.49,31.35,1239700,{"date":1168,"open":1163,"high":1120,"low":1169,"close":1170,"change":1027,"percent_change":812,"volume":1171,"transactions":9,"vwap":1170},"2026-04-02",31.01,31.27,3462900,{"date":1173,"open":1174,"high":742,"low":1175,"close":742,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":742},"2026-04-01",30.81,30.65,0.07,0.23,2543700,{"date":1180,"open":726,"high":1181,"low":1182,"close":1169,"change":1074,"percent_change":1075,"volume":1183,"transactions":9,"vwap":1169},"2026-03-31",31.185,30.82,891600,{"date":1185,"open":1147,"high":1186,"low":1187,"close":894,"change":784,"percent_change":895,"volume":1188,"transactions":9,"vwap":894},"2026-03-30",31.135,30.835,1874700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":901,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":901},"2026-03-27",30.39,30.838,30.38,0.67,2.22,10842700,{"date":1198,"open":862,"high":1199,"low":1200,"close":1201,"change":1177,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-26",30.32,29.99,30.12,0.77,456800,{"date":1205,"open":1206,"high":764,"low":1206,"close":1207,"change":1159,"percent_change":261,"volume":1208,"transactions":9,"vwap":1207},"2026-03-25",29.7,29.89,711800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":557,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-24",29.67,30,29.55,29.88,1.49,699900,{"date":1218,"open":1206,"high":1219,"low":791,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-23",29.81,29.44,-1.26,-4.1,843600,{"date":1225,"open":1226,"high":1108,"low":1227,"close":1228,"change":261,"percent_change":408,"volume":1229,"transactions":9,"vwap":1228},"2026-03-20",30.77,30.432,30.7,693300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1034,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-19",30.51,30.755,30.3,30.67,-1.54,1508500,{"date":1239,"open":1240,"high":724,"low":1182,"close":1104,"change":1100,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1104},"2026-03-18",31,0.65,973300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":141,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-17",30.84,30.95,30.74,1.04,901300,{"date":1251,"open":1111,"high":1252,"low":1253,"close":1254,"change":362,"percent_change":1221,"volume":1255,"transactions":9,"vwap":1254},"2026-03-16",30.94,30.5,30.63,709100,{"date":1257,"open":1240,"high":1258,"low":1111,"close":1259,"change":428,"percent_change":272,"volume":1260,"transactions":9,"vwap":1259},"2026-03-13",31.07,31.02,1038900,{"date":1262,"open":1263,"high":1264,"low":1263,"close":899,"change":547,"percent_change":1265,"volume":1266,"transactions":9,"vwap":899},"2026-03-12",30.8,31.21,0.97,1159100,{"date":1268,"open":1193,"high":723,"low":1269,"close":723,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":723},"2026-03-11",30.14,0.6,1.98,914900,{"date":1274,"open":758,"high":1275,"low":1276,"close":1234,"change":568,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1234},"2026-03-10",30.375,29.48,1.68,1270200,{"date":1280,"open":743,"high":894,"low":1281,"close":846,"change":437,"percent_change":1282,"volume":1283,"transactions":9,"vwap":846},"2026-03-09",29.46,-1.68,1951800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":866,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":866},"2026-03-06",30.1,30.369,29.97,0.86,2.92,549900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":146,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-05",29.27,29.659,29.185,29.45,1.31,876900,{"date":1301,"open":1302,"high":803,"low":811,"close":1303,"change":387,"percent_change":38,"volume":1304,"transactions":9,"vwap":1303},"2026-03-04",29.049999,29.07,671100,{"date":1306,"open":790,"high":790,"low":1307,"close":1308,"change":362,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-03",28.64,28.86,-1.33,712400,{"date":1312,"open":1313,"high":789,"low":1314,"close":803,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":803},"2026-03-02",29.21,28.855,0.95,3.36,545600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":921,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-27",28.24,28.35,28.145,28.3,0.96,523800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1100,"percent_change":419,"volume":1332,"transactions":9,"vwap":1331},"2026-02-26",27.87,28.08,27.725,28.030001,651200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":828,"volume":1340,"transactions":9,"vwap":1338},"2026-02-25",27.92,28.265,27.79,27.83,-0.043,943700,{"date":1342,"open":1343,"high":1335,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-24",27.76,27.73,27.873,-0.107,-0.38,495600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":141,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-23",27.85,28.040001,27.82,27.98,1.16,515500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":121,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-20",27.49,27.67,27.4,27.66,0.91,324100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":199,"percent_change":1324,"volume":1370,"transactions":9,"vwap":1368},"2026-02-19",27.22,27.41,27.15,334100,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1369,"change":1194,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1369},"2026-02-18",26.69,27.19,2.53,526000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":744,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-17",26.57,26.59,26.385,26.48,-1.67,378700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1100,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-13",26.84,26.97,26.76,26.93,0.75,461900,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":821,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-12",27.29,26.66,26.73,-2.37,583400,{"date":1401,"open":1361,"high":1402,"low":1403,"close":1404,"change":921,"percent_change":45,"volume":1405,"transactions":9,"vwap":1404},"2026-02-11",27.406,27.178,27.38,642100,{"date":1407,"open":1408,"high":1408,"low":1388,"close":1409,"change":643,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-10",27.28,27.11,-0.8,361500,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":342,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-09",26.98,27.33,1.52,418900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-06",26.65,27,26.64,26.92,0.42,1.58,405100,{"date":1428,"open":1420,"high":1429,"low":1430,"close":1431,"change":325,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-05",26.725,26.402,26.5,-1.19,493000,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":271,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-04",27.030001,26.58,26.82,-0.78,672500,{"date":1442,"open":1379,"high":1436,"low":1379,"close":1436,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1436},"2026-02-03",1.12,4.32,1805600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":737,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-02",26.11,26.27,25.75,25.91,-3.14,825200,{"date":1455,"open":1456,"high":1337,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-30",27.39,26.315,26.75,-1.44,-5.11,576200,{"date":1463,"open":1464,"high":1307,"low":1465,"close":1466,"change":520,"percent_change":1289,"volume":1467,"transactions":9,"vwap":1466},"2026-01-29",28.55,27.37,28.19,1080400,{"date":1469,"open":1362,"high":1470,"low":1471,"close":1472,"change":1060,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-28",27.959,27.525,27.95,1.9,693100,{"date":1476,"open":1436,"high":1477,"low":1478,"close":1477,"change":776,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-27",27.43,26.91,1.74,1567600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1081,"percent_change":1127,"volume":1487,"transactions":9,"vwap":1486},"2026-01-26",27.049999,27.09,26.785,26.96,911800,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":568,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-23",26.63,27.01,1.89,622900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":1159,"percent_change":189,"volume":1499,"transactions":9,"vwap":1497},"2026-01-22",26.39,26.51,26.25,1209700,{"date":1501,"open":1502,"high":1431,"low":1503,"close":1431,"change":342,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1431},"2026-01-21",26.45,26.2,1.57,862100,{"date":1507,"open":1448,"high":1508,"low":1509,"close":1510,"change":398,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-20",26.22,26.055,26.09,1.44,1815600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":107,"volume":1520,"transactions":9,"vwap":1518},"2026-01-16",25.71,25.809,25.58,25.72,0.015,1055300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-15",25.76,25.8,25.66,25.705,-0.165,-0.64,761000,{"date":1531,"open":1532,"high":1533,"low":1450,"close":1534,"change":1176,"percent_change":921,"volume":1535,"transactions":9,"vwap":1534},"2026-01-14",26.030001,26.1,25.87,1179000,{"date":1537,"open":1450,"high":1538,"low":1539,"close":1524,"change":874,"percent_change":1121,"volume":1540,"transactions":9,"vwap":1524},"2026-01-13",25.9,25.73,785400,{"date":1542,"open":1543,"high":1524,"low":1544,"close":1545,"change":547,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-12",25.6,25.59,25.67,1.18,514300,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":23,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-09",25.62,25.37,-0.12,506400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":547,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-08",25.16,25.42,25.11,25.4,1.2,662800,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":242,"percent_change":220,"volume":1567,"transactions":9,"vwap":1566},"2026-01-07",25.24,25.030001,25.1,1128200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":22,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-06",25.36,25.39,25.2,25.21,-0.04,712300,{"date":1577,"open":1578,"high":1564,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-05",25.049999,25.025,25.22,0.53,2.15,572900,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":805,"percent_change":429,"volume":1589,"transactions":9,"vwap":1588},"2026-01-02",24.81,24.612,24.69,576900,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1574,"percent_change":209,"volume":1595,"transactions":9,"vwap":1594},"2025-12-31",24.96,24.71,24.82,543700,{"date":1597,"open":65,"high":1565,"low":1598,"close":1598,"change":1074,"percent_change":1100,"volume":1599,"transactions":9,"vwap":1598},"2025-12-30",24.86,429400,{"date":1601,"open":1602,"high":1603,"low":1586,"close":1586,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1586},"2025-12-29",25.040001,25.059999,-0.41,-1.63,548900,{"date":1608,"open":1609,"high":1610,"low":1572,"close":1580,"change":935,"percent_change":625,"volume":1611,"transactions":9,"vwap":1580},"2025-12-26",25.33,25.41,238700,{"date":1613,"open":1614,"high":1614,"low":1556,"close":1615,"change":378,"percent_change":855,"volume":1616,"transactions":9,"vwap":1615},"2025-12-24",25.34,25.29,399200,{"date":1618,"open":1558,"high":1619,"low":1603,"close":1619,"change":707,"percent_change":419,"volume":1620,"transactions":9,"vwap":1619},"2025-12-23",25.31,689300,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1581,"percent_change":1582,"volume":1625,"transactions":9,"vwap":1624},"2025-12-22",24.88,25.13,1146100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":22,"percent_change":1574,"volume":1632,"transactions":9,"vwap":1631},"2025-12-19",24.61,24.7,24.58,24.6,620300,{"date":1634,"open":1635,"high":1593,"low":1636,"close":1628,"change":935,"percent_change":625,"volume":1637,"transactions":9,"vwap":1628},"2025-12-18",24.56,24.524,451700,{"date":1639,"open":1640,"high":1629,"low":1641,"close":1640,"change":1100,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-17",24.68,24.51,0.82,779200,{"date":1645,"open":1588,"high":1588,"low":26,"close":1646,"change":1647,"percent_change":760,"volume":1648,"transactions":9,"vwap":1646},"2025-12-16",24.48,-0.17,789500,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":271,"percent_change":737,"volume":1654,"transactions":9,"vwap":1653},"2025-12-15",24.87,24.594,24.65,2822100,{"date":1656,"open":1592,"high":1657,"low":1658,"close":1598,"change":1113,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1598},"2025-12-12",25.023001,24.74,-6.37,880600,{"date":1662,"open":1431,"high":1663,"low":1664,"close":1665,"change":190,"percent_change":1424,"volume":1666,"transactions":9,"vwap":1665},"2025-12-11",26.71,26.478,26.55,881300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":855,"percent_change":798,"volume":1672,"transactions":9,"vwap":1671},"2025-12-10",26.53,26.685,26.44,811500,{"date":1674,"open":1665,"high":1675,"low":1676,"close":1677,"change":23,"percent_change":242,"volume":1678,"transactions":9,"vwap":1677},"2025-12-09",26.56,26.43,26.52,201800,{"date":1680,"open":1663,"high":1663,"low":1497,"close":1665,"change":271,"percent_change":1439,"volume":1681,"transactions":9,"vwap":1665},"2025-12-08",222000,{"date":1683,"open":1684,"high":1390,"low":1685,"close":1389,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1389},"2025-12-05",26.79,26.7,0.025,0.09,361600,{"date":1690,"open":1691,"high":1458,"low":1669,"close":1692,"change":1693,"percent_change":473,"volume":1694,"transactions":9,"vwap":1692},"2025-12-04",26.67,26.735,0.115,249600,{"date":1696,"open":1697,"high":1698,"low":1379,"close":1699,"change":379,"percent_change":643,"volume":1700,"transactions":9,"vwap":1699},"2025-12-03",26.6,26.77,26.62,286800,{"date":1702,"open":1684,"high":1684,"low":1703,"close":1704,"change":428,"percent_change":644,"volume":1705,"transactions":9,"vwap":1704},"2025-12-02",26.578,26.68,472300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1074,"percent_change":1027,"volume":1712,"transactions":9,"vwap":1711},"2025-12-01",26.83,26.875,26.772,26.86,152500,{"date":1714,"open":1715,"high":1716,"low":1380,"close":1716,"change":1086,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-28",26.61,26.81,1.36,85500,{"date":1720,"open":1721,"high":1677,"low":1722,"close":1502,"change":784,"percent_change":1241,"volume":1723,"transactions":9,"vwap":1502},"2025-11-26",26.36,26.298,436800,{"date":1725,"open":1449,"high":1726,"low":1510,"close":1727,"change":1728,"percent_change":947,"volume":1729,"transactions":9,"vwap":1727},"2025-11-25",26.33,26.28,-0.113,551800,{"date":1731,"open":1732,"high":1676,"low":1733,"close":1734,"change":1735,"percent_change":490,"volume":1736,"transactions":9,"vwap":1734},"2025-11-24",26.17,26.07,26.393,0.183,249300,{"date":1738,"open":1739,"high":1727,"low":1740,"close":1741,"change":805,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-21",26.16,26.049,26.21,-0.49,247300,{"date":1745,"open":1665,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":988,"volume":1750,"transactions":9,"vwap":1748},"2025-11-20",26.639,26.24,26.34,-0.25,531500,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1380,"change":847,"percent_change":72,"volume":1755,"transactions":9,"vwap":1380},"2025-11-19",26.74,26.46,442700,{"date":1757,"open":1753,"high":1758,"low":1759,"close":1760,"change":121,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-18",26.9,26.602,26.88,0.94,212200,{"date":1764,"open":1420,"high":1698,"low":1765,"close":1490,"change":855,"percent_change":798,"volume":1766,"transactions":9,"vwap":1490},"2025-11-17",26.522,229400,{"date":1768,"open":1422,"high":1769,"low":1380,"close":1663,"change":1552,"percent_change":744,"volume":1770,"transactions":9,"vwap":1663},"2025-11-14",26.87,381000,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1708,"change":1574,"percent_change":828,"volume":1775,"transactions":9,"vwap":1708},"2025-11-13",27.02,26.72,716700,{"date":1777,"open":1436,"high":1436,"low":1387,"close":1769,"change":1749,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1769},"2025-11-12",-0.92,277000,{"date":1781,"open":1388,"high":1782,"low":1783,"close":1782,"change":387,"percent_change":131,"volume":1784,"transactions":9,"vwap":1782},"2025-11-11",27.12,26.939,349300,{"date":1786,"open":1663,"high":1787,"low":1699,"close":1478,"change":557,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1478},"2025-11-10",26.915,1.66,581200,{"date":1791,"open":1431,"high":1677,"low":1792,"close":1793,"change":1794,"percent_change":784,"volume":1795,"transactions":9,"vwap":1793},"2025-11-07",26.38,26.47,0.045,421900,{"date":1797,"open":1669,"high":1669,"low":1798,"close":1799,"change":1800,"percent_change":121,"volume":1801,"transactions":9,"vwap":1799},"2025-11-06",26.3,26.425,0.065,587400,{"date":1803,"open":1721,"high":1675,"low":1721,"close":1721,"change":1100,"percent_change":941,"volume":1804,"transactions":9,"vwap":1721},"2025-11-05",446400,{"date":1806,"open":1676,"high":1676,"low":1739,"close":1739,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1739},"2025-11-04",-0.47,-1.76,2885000,{"date":1811,"open":1379,"high":1490,"low":1812,"close":1490,"change":387,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1490},"2025-11-03",26.42,0.79,1064500,{"date":1816,"open":1817,"high":1793,"low":1747,"close":1812,"change":408,"percent_change":146,"volume":1818,"transactions":9,"vwap":1812},"2025-10-31",26.35,222400,{"date":1820,"open":1741,"high":1821,"low":1509,"close":1822,"change":190,"percent_change":1424,"volume":1823,"transactions":9,"vwap":1822},"2025-10-30",26.365,26.32,272300,{"date":1825,"open":1741,"high":1826,"low":1827,"close":1741,"change":1687,"percent_change":654,"volume":1828,"transactions":9,"vwap":1741},"2025-10-29",26.4,26.175,335300,{"date":1830,"open":1732,"high":1732,"low":1831,"close":1832,"change":1142,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-28",26,26.12,-0.76,285400,{"date":1836,"open":1754,"high":1754,"low":1837,"close":1822,"change":428,"percent_change":966,"volume":1838,"transactions":9,"vwap":1822},"2025-10-27",26.295,187400,{"date":1840,"open":1665,"high":1691,"low":1793,"close":1431,"change":378,"percent_change":855,"volume":1841,"transactions":9,"vwap":1431},"2025-10-24",287600,{"date":1843,"open":1844,"high":1691,"low":1844,"close":1677,"change":547,"percent_change":1087,"volume":1845,"transactions":9,"vwap":1677},"2025-10-23",26.49,522800,{"date":1847,"open":1848,"high":1747,"low":1849,"close":1508,"change":1041,"percent_change":1560,"volume":1850,"transactions":9,"vwap":1508},"2025-10-22",25.97,25.85,297900,{"date":1852,"open":1853,"high":1853,"low":1539,"close":1451,"change":272,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1451},"2025-10-21",26.14,-2.19,371500,{"date":1857,"open":1727,"high":1431,"low":1741,"close":1844,"change":387,"percent_change":663,"volume":1858,"transactions":9,"vwap":1844},"2025-10-20",247800,{"date":1860,"open":1741,"high":1727,"low":1861,"close":1727,"change":107,"percent_change":1177,"volume":1862,"transactions":9,"vwap":1727},"2025-10-17",25.94,252400,{"date":1864,"open":1865,"high":1449,"low":1866,"close":1508,"change":1075,"percent_change":812,"volume":1867,"transactions":9,"vwap":1508},"2025-10-16",26.19,26.072001,663400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":262,"percent_change":1041,"volume":1874,"transactions":9,"vwap":1873},"2025-10-15",25.99,26.068001,25.95,26.059999,386500,{"date":1876,"open":1861,"high":1877,"low":1878,"close":1877,"change":597,"percent_change":597,"volume":1879,"transactions":9,"vwap":1877},"2025-10-14",25.98,25.729,1076400,{"date":1881,"open":1534,"high":1882,"low":1849,"close":1877,"change":398,"percent_change":1511,"volume":1883,"transactions":9,"vwap":1877},"2025-10-13",25.989,167600,{"date":1885,"open":1450,"high":1524,"low":1886,"close":1887,"change":847,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-10",25.49,25.61,-1.12,437200,{"date":1891,"open":1449,"high":1449,"low":1892,"close":1538,"change":1749,"percent_change":848,"volume":1893,"transactions":9,"vwap":1538},"2025-10-09",25.82,1129100,{"date":1895,"open":1853,"high":1896,"low":1733,"close":1897,"change":190,"percent_change":1424,"volume":1332,"transactions":9,"vwap":1897},"2025-10-08",26.174,26.15,{"date":1899,"open":1538,"high":1900,"low":1901,"close":1900,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1900},"2025-10-07",26.040001,25.883,0.12,0.46,948600,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":199,"percent_change":102,"volume":1910,"transactions":9,"vwap":1909},"2025-10-06",25.77,25.925,25.92,254600,{"date":1912,"open":1539,"high":1539,"low":1543,"close":1525,"change":1913,"percent_change":995,"volume":1914,"transactions":9,"vwap":1525},"2025-10-03",-0.24,239500,{"date":1916,"open":1525,"high":1538,"low":1917,"close":1538,"change":775,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1538},"2025-10-02",25.495,0.54,10731900,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1523,"change":1574,"percent_change":209,"volume":1924,"transactions":9,"vwap":1523},"2025-10-01",25.84,25.64,274100,{"date":1926,"open":1539,"high":1524,"low":1927,"close":1524,"change":1574,"percent_change":828,"volume":1928,"transactions":9,"vwap":1524},"2025-09-30",25.689,1654600,{"date":1930,"open":1451,"high":1451,"low":1524,"close":1922,"change":935,"percent_change":856,"volume":1931,"transactions":9,"vwap":1922},"2025-09-29",123100,{"date":1933,"open":1934,"high":1831,"low":1935,"close":1451,"change":1074,"percent_change":1027,"volume":1936,"transactions":9,"vwap":1451},"2025-09-26",25.89,25.83,511900,{"date":1938,"open":1939,"high":1940,"low":1550,"close":1940,"change":1075,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-25",25.74,25.86,0.62,180800,{"date":1944,"open":1523,"high":1523,"low":1945,"close":1946,"change":262,"percent_change":1041,"volume":1947,"transactions":9,"vwap":1946},"2025-09-24",25.635,25.7,532100,{"date":1949,"open":1544,"high":1923,"low":1950,"close":1550,"change":1100,"percent_change":1813,"volume":1951,"transactions":9,"vwap":1550},"2025-09-23",25.54,274700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1557,"change":1176,"percent_change":464,"volume":1957,"transactions":9,"vwap":1557},"2025-09-22",25.35,25.435,25.28,337800,{"date":1959,"open":1960,"high":1960,"low":1619,"close":1954,"change":805,"percent_change":437,"volume":1961,"transactions":9,"vwap":1954},"2025-09-19",25.43,296000,{"date":1963,"open":1887,"high":1887,"low":1964,"close":1965,"change":828,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-18",25.423,25.48,-0.59,425300,{"date":1969,"open":1970,"high":1524,"low":1971,"close":1972,"change":316,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-17",25.69,25.52,25.63,-1,398600,{"date":1976,"open":1849,"high":1934,"low":1977,"close":1934,"change":387,"percent_change":1642,"volume":1978,"transactions":9,"vwap":1934},"2025-09-16",25.78,280400,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":921,"percent_change":399,"volume":1983,"transactions":9,"vwap":1982},"2025-09-15",25.55,25.68,233300,{"date":1985,"open":1986,"high":1987,"low":1571,"close":1610,"change":262,"percent_change":141,"volume":1988,"transactions":9,"vwap":1610},"2025-09-12",25.47,25.5,270500,{"date":1990,"open":1887,"high":1887,"low":1572,"close":1609,"change":281,"percent_change":262,"volume":1991,"transactions":9,"vwap":1609},"2025-09-11",338900,{"date":1993,"open":1994,"high":1995,"low":1619,"close":1619,"change":23,"percent_change":1552,"volume":1996,"transactions":9,"vwap":1619},"2025-09-10",25.45,25.46,1749000,{"date":1998,"open":1559,"high":1987,"low":1999,"close":1614,"change":1687,"percent_change":1086,"volume":2000,"transactions":9,"vwap":1614},"2025-09-09",25.32,299700,{"date":2002,"open":1572,"high":1619,"low":2003,"close":2004,"change":1902,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-08",25.146,25.25,0.48,173800,{"date":2008,"open":1556,"high":1556,"low":1578,"close":1624,"change":935,"percent_change":625,"volume":2009,"transactions":9,"vwap":1624},"2025-09-05",247900,{"date":2011,"open":1580,"high":1580,"low":2012,"close":1572,"change":379,"percent_change":1913,"volume":2013,"transactions":9,"vwap":1572},"2025-09-04",25.07,132800,{"date":2015,"open":1994,"high":1994,"low":2016,"close":2016,"change":2017,"percent_change":1742,"volume":2018,"transactions":9,"vwap":2016},"2025-09-03",25.26,-0.125,296300,{"date":2020,"open":1603,"high":1559,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-02",24.95,25.385,0.445,1.78,184800,{"date":2027,"open":1623,"high":2028,"low":2029,"close":2028,"change":262,"percent_change":141,"volume":2030,"transactions":9,"vwap":2028},"2025-08-29",24.94,24.825,102300,{"date":2032,"open":2033,"high":1651,"low":2034,"close":1598,"change":1075,"percent_change":1241,"volume":2035,"transactions":9,"vwap":1598},"2025-08-28",24.75,24.66,315000,{"date":2037,"open":2038,"high":1658,"low":2039,"close":1629,"change":1074,"percent_change":1100,"volume":2040,"transactions":9,"vwap":1629},"2025-08-27",24.73,24.588,426200,{"date":2042,"open":2043,"high":2043,"low":1631,"close":1653,"change":1647,"percent_change":966,"volume":2044,"transactions":9,"vwap":1653},"2025-08-26",24.72,198000,{"date":2046,"open":2047,"high":2048,"low":2047,"close":1594,"change":1687,"percent_change":1086,"volume":2049,"transactions":9,"vwap":1594},"2025-08-25",24.45,24.89,128400,{"date":2051,"open":1629,"high":2033,"low":2052,"close":2038,"change":1902,"percent_change":52,"volume":1766,"transactions":9,"vwap":2038},"2025-08-22",24.515,{"date":2054,"open":1631,"high":2055,"low":2056,"close":1628,"change":1075,"percent_change":1241,"volume":1370,"transactions":9,"vwap":1628},"2025-08-21",24.67,24.34,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2047,"change":1027,"percent_change":131,"volume":2062,"transactions":9,"vwap":2047},"2025-08-20",24.36,24.46,24.31,121700,{"date":2064,"open":2056,"high":2065,"low":2066,"close":2067,"change":915,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-19",24.35,24.209,24.26,-0.37,149400,{"date":2071,"open":2072,"high":2059,"low":2073,"close":2065,"change":22,"percent_change":1574,"volume":2074,"transactions":9,"vwap":2065},"2025-08-18",24.29,24.18,104700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2059,"change":281,"percent_change":262,"volume":2080,"transactions":9,"vwap":2059},"2025-08-15",24.22,24.38,24.215,100500,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2056,"change":22,"percent_change":1574,"volume":2085,"transactions":9,"vwap":2056},"2025-08-14",24.37,24.207,101700,{"date":2087,"open":2047,"high":2047,"low":2088,"close":2065,"change":378,"percent_change":855,"volume":2089,"transactions":9,"vwap":2065},"2025-08-13",24.228,188300,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2083,"change":606,"percent_change":1604,"volume":2094,"transactions":9,"vwap":2083},"2025-08-12",24.42,24.337,88400,{"date":2096,"open":2083,"high":2097,"low":2059,"close":2098,"change":1159,"percent_change":189,"volume":2099,"transactions":9,"vwap":2098},"2025-08-11",24.495,24.47,142000,{"date":2101,"open":1641,"high":2102,"low":2103,"close":2060,"change":107,"percent_change":121,"volume":2104,"transactions":9,"vwap":2060},"2025-08-08",24.639,24.41,105100,{"date":2106,"open":2107,"high":2107,"low":2059,"close":2108,"change":1687,"percent_change":398,"volume":2109,"transactions":9,"vwap":2108},"2025-08-07",24.49,24.4,238200,{"date":2111,"open":2112,"high":1641,"low":2113,"close":2061,"change":23,"percent_change":1552,"volume":2114,"transactions":9,"vwap":2061},"2025-08-06",24.43,24.27,102000,{"date":2116,"open":2108,"high":2108,"low":2117,"close":2056,"change":281,"percent_change":262,"volume":2118,"transactions":9,"vwap":2056},"2025-08-05",24.277,115600,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":935,"percent_change":847,"volume":2123,"transactions":9,"vwap":2122},"2025-08-04",24.59,24.32,333100,{"date":2125,"open":1593,"high":1593,"low":2126,"close":2127,"change":2128,"percent_change":1054,"volume":2129,"transactions":9,"vwap":2127},"2025-08-01",24.33,24.39,-0.174,372800,{"date":2131,"open":1593,"high":1593,"low":2132,"close":2133,"change":2134,"percent_change":887,"volume":2135,"transactions":9,"vwap":2133},"2025-07-31",24.53,24.564,-0.086,372200,{"date":2137,"open":2138,"high":2138,"low":2139,"close":1653,"change":325,"percent_change":1154,"volume":2140,"transactions":9,"vwap":1653},"2025-07-30",24.91,24.62,130300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":784,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-29",24.77,24.98,24.646,24.97,0.69,148900,{"date":2150,"open":1593,"high":1586,"low":2034,"close":2151,"change":784,"percent_change":2147,"volume":2152,"transactions":9,"vwap":2151},"2025-07-28",24.8,365100,{"date":2154,"open":1594,"high":1594,"low":2155,"close":2156,"change":643,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-25",24.601,24.63,-0.89,125200,{"date":2160,"open":2138,"high":2138,"low":2038,"close":2161,"change":2162,"percent_change":798,"volume":2163,"transactions":9,"vwap":2161},"2025-07-24",24.85,-0.075,104500,{"date":2165,"open":2021,"high":2021,"low":2166,"close":2167,"change":2168,"percent_change":231,"volume":2169,"transactions":9,"vwap":2167},"2025-07-23",24.845,24.925,-0.085,90300,{"date":2171,"open":2172,"high":2173,"low":2161,"close":2174,"change":1176,"percent_change":464,"volume":2175,"transactions":9,"vwap":2174},"2025-07-22",24.93,25.011999,25.01,191600,{"date":2177,"open":2028,"high":2021,"low":2178,"close":2028,"change":784,"percent_change":2147,"volume":1712,"transactions":9,"vwap":2028},"2025-07-21",24.835,{"date":2180,"open":2161,"high":1565,"low":2143,"close":2143,"change":261,"percent_change":1902,"volume":2181,"transactions":9,"vwap":2143},"2025-07-18",504800,{"date":2183,"open":2184,"high":1658,"low":2184,"close":1658,"change":874,"percent_change":1581,"volume":2185,"transactions":9,"vwap":1658},"2025-07-17",24.5,95100,{"date":2187,"open":2188,"high":2156,"low":2092,"close":1628,"change":1074,"percent_change":1100,"volume":2189,"transactions":9,"vwap":1628},"2025-07-16",24.57,176100,{"date":2191,"open":1630,"high":1653,"low":2192,"close":1635,"change":23,"percent_change":1552,"volume":2193,"transactions":9,"vwap":1635},"2025-07-15",24.519,100700,{"date":2195,"open":2151,"high":2151,"low":2121,"close":2121,"change":643,"percent_change":2157,"volume":2196,"transactions":9,"vwap":2121},"2025-07-14",291200,{"date":2198,"open":1635,"high":1594,"low":1635,"close":1586,"change":199,"percent_change":399,"volume":2199,"transactions":9,"vwap":1586},"2025-07-11",220300,{"date":2201,"open":1630,"high":1630,"low":26,"close":2202,"change":23,"percent_change":1552,"volume":2203,"transactions":9,"vwap":2202},"2025-07-10",24.55,233700,{"date":2205,"open":2132,"high":2034,"low":2206,"close":1630,"change":2207,"percent_change":242,"volume":2208,"transactions":9,"vwap":1630},"2025-07-09",24.455,-0.026,263200,{"date":2210,"open":2188,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-07-08",24.64,24.415,24.606,-0.154,-0.62,2243500,{"date":2218,"open":1646,"high":2219,"low":2126,"close":2219,"change":1100,"percent_change":465,"volume":2220,"transactions":9,"vwap":2219},"2025-07-07",24.76,814300,{"date":2222,"open":2034,"high":2034,"low":1641,"close":1635,"change":874,"percent_change":1581,"volume":2223,"transactions":9,"vwap":1635},"2025-07-03",150200,{"date":2225,"open":2092,"high":1593,"low":2056,"close":2112,"change":190,"percent_change":670,"volume":2226,"transactions":9,"vwap":2112},"2025-07-02",414600,{"date":2228,"open":2103,"high":2103,"low":2229,"close":2122,"change":261,"percent_change":1902,"volume":2230,"transactions":9,"vwap":2122},"2025-07-01",24.25,337600,{"date":2232,"open":2233,"high":2072,"low":2233,"close":2072,"change":387,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2072},"2025-06-30",24.09,0.87,507600,{"date":2237,"open":2229,"high":2229,"low":2238,"close":2239,"change":1913,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-27",24.059999,24.08,-0.99,339400,{"date":2243,"open":2122,"high":2244,"low":2245,"close":2122,"change":408,"percent_change":342,"volume":2246,"transactions":9,"vwap":2122},"2025-06-26",24.414,24.261,51300,{"date":2248,"open":2249,"high":2059,"low":2249,"close":2077,"change":935,"percent_change":847,"volume":2250,"transactions":9,"vwap":2077},"2025-06-25",24.17,162200,{"date":2252,"open":2253,"high":2122,"low":2254,"close":2072,"change":1112,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2072},"2025-06-24",24.3,24.202,-2.14,109600,{"date":2258,"open":2259,"high":1994,"low":2260,"close":1594,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1594},"2025-06-23",25.44,24.79,-0.57,-2.24,165900,{"date":2265,"open":1559,"high":1610,"low":2266,"close":1571,"change":1159,"percent_change":189,"volume":2267,"transactions":9,"vwap":1571},"2025-06-20",25.3,230600,{"date":2269,"open":1557,"high":1994,"low":1572,"close":2270,"change":107,"percent_change":520,"volume":2271,"transactions":9,"vwap":2270},"2025-06-18",25.38,183100,{"date":2273,"open":2274,"high":1614,"low":2275,"close":1999,"change":409,"percent_change":1355,"volume":2276,"transactions":9,"vwap":1999},"2025-06-17",25.18,25.12,94200,{"date":2278,"open":2012,"high":2279,"low":2280,"close":1565,"change":379,"percent_change":1913,"volume":2281,"transactions":9,"vwap":1565},"2025-06-16",25.17,24.748,38000,{"date":2283,"open":1658,"high":2279,"low":1658,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-06-13",25.09,0.605,2.47,99200,{"date":2289,"open":2188,"high":2188,"low":2103,"close":2290,"change":1800,"percent_change":921,"volume":2291,"transactions":9,"vwap":2290},"2025-06-12",24.485,101900,{"date":2293,"open":2294,"high":2092,"low":2294,"close":2092,"change":654,"percent_change":671,"volume":2295,"transactions":9,"vwap":2092},"2025-06-11",24.1,45600,{"date":2297,"open":2229,"high":2067,"low":2238,"close":2239,"change":935,"percent_change":847,"volume":2099,"transactions":9,"vwap":2239},"2025-06-10",{"date":2299,"open":2300,"high":2077,"low":2301,"close":2302,"change":1159,"percent_change":189,"volume":2303,"transactions":9,"vwap":2302},"2025-06-09",24.2,24.052,24.15,72500,{"date":2305,"open":2239,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-06-06",24.19,24.07,24.14,0.035,0.15,93700,{"date":2313,"open":2314,"high":2077,"low":2315,"close":2316,"change":2317,"percent_change":1807,"volume":2318,"transactions":9,"vwap":2316},"2025-06-05",24.21,24.049999,24.105,-0.115,42700,{"date":2320,"open":2294,"high":2077,"low":2321,"close":2077,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2077},"2025-06-04",23.976,0.22,0.92,1165900,{"date":2326,"open":2327,"high":2315,"low":2328,"close":2329,"change":379,"percent_change":1749,"volume":2330,"transactions":9,"vwap":2329},"2025-06-03",23.96,23.89,24,82900,{"date":2332,"open":2333,"high":2238,"low":2333,"close":2238,"change":1903,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2238},"2025-06-02",23.75,1.95,341200,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":915,"percent_change":1347,"volume":2341,"transactions":9,"vwap":2340},"2025-05-30",23.67,23.48,23.6,66800,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2168,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-05-29",23.79,23.65,23.69,-0.36,45200,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1127,"volume":2355,"transactions":9,"vwap":2353},"2025-05-28",23.92,23.72,23.775,-0.045,85000,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":316,"percent_change":72,"volume":2361,"transactions":9,"vwap":2360},"2025-05-27",23.95,23.743,23.82,71300,{"date":2363,"open":2327,"high":2364,"low":2365,"close":2239,"change":190,"percent_change":1903,"volume":2366,"transactions":9,"vwap":2239},"2025-05-23",24.13,23.947,68800,{"date":2368,"open":2239,"high":2369,"low":2370,"close":2371,"change":1647,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-22",24.24,23.9,23.97,-0.7,151400,{"date":2375,"open":2300,"high":2113,"low":2315,"close":2308,"change":281,"percent_change":262,"volume":2376,"transactions":9,"vwap":2308},"2025-05-21",103800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":199,"percent_change":307,"volume":2382,"transactions":9,"vwap":2380},"2025-05-20",23.88,24.12,23.843,141300,{"date":2384,"open":2385,"high":2328,"low":2386,"close":2387,"change":874,"percent_change":895,"volume":2388,"transactions":9,"vwap":2387},"2025-05-19",23.77,23.766,23.86,121100,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":887,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-05-16",24.23,23.62,23.73,-1.45,101100,{"date":2397,"open":2344,"high":2239,"low":2398,"close":2239,"change":1027,"percent_change":663,"volume":2399,"transactions":9,"vwap":2239},"2025-05-15",23.63,68100,{"date":2401,"open":2249,"high":2249,"low":2402,"close":2328,"change":428,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2328},"2025-05-14",23.825,-0.75,230700,{"date":2406,"open":2360,"high":2407,"low":2360,"close":2307,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2307},"2025-05-13",24.089001,0.355,1.5,82300,{"date":2412,"open":2333,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":828,"volume":2417,"transactions":9,"vwap":2415},"2025-05-12",23.87,23.675,23.715,-0.035,111500,{"date":2419,"open":2420,"high":2379,"low":2421,"close":2333,"change":262,"percent_change":654,"volume":2422,"transactions":9,"vwap":2333},"2025-05-09",23.84,23.745,48900,{"date":2424,"open":2425,"high":2393,"low":2340,"close":2338,"change":1176,"percent_change":547,"volume":2426,"transactions":9,"vwap":2338},"2025-05-08",23.681,122500,{"date":2428,"open":2351,"high":2351,"low":2429,"close":2340,"change":856,"percent_change":888,"volume":2430,"transactions":9,"vwap":2340},"2025-05-07",23.55,130500,{"date":2432,"open":2433,"high":2351,"low":2433,"close":2413,"change":306,"percent_change":1788,"volume":2434,"transactions":9,"vwap":2413},"2025-05-06",23.58,58700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2339,"change":261,"percent_change":874,"volume":2440,"transactions":9,"vwap":2339},"2025-05-05",23.47,23.54,23.37,165300,{"date":2442,"open":2443,"high":2339,"low":2444,"close":2445,"change":1902,"percent_change":1121,"volume":2446,"transactions":9,"vwap":2445},"2025-05-02",23.38,23.341,23.45,360400,{"date":2448,"open":2449,"high":2443,"low":175,"close":2450,"change":855,"percent_change":231,"volume":2451,"transactions":9,"vwap":2450},"2025-05-01",23.3,23.33,103000,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2455,"change":2456,"percent_change":1808,"volume":2457,"transactions":9,"vwap":2455},"2025-04-30",23.83,23.41,-0.42,86400,{"date":2459,"open":2308,"high":2308,"low":2460,"close":2454,"change":243,"percent_change":1154,"volume":2461,"transactions":9,"vwap":2454},"2025-04-29",23.774,100800,{"date":2463,"open":2229,"high":2229,"low":2464,"close":2308,"change":23,"percent_change":1552,"volume":2465,"transactions":9,"vwap":2308},"2025-04-28",23.943,93200,{"date":2467,"open":2307,"high":2249,"low":2329,"close":2249,"change":597,"percent_change":597,"volume":2468,"transactions":9,"vwap":2249},"2025-04-25",90100,{"date":2470,"open":2238,"high":2314,"low":2471,"close":2249,"change":199,"percent_change":307,"volume":2472,"transactions":9,"vwap":2249},"2025-04-24",23.948,112100,{"date":2474,"open":2475,"high":2294,"low":2344,"close":2476,"change":856,"percent_change":1888,"volume":2477,"transactions":9,"vwap":2476},"2025-04-23",23.98,23.91,271100,{"date":179,"open":2072,"high":2078,"low":2479,"close":2073,"change":242,"percent_change":744,"volume":2480,"transactions":9,"vwap":2073},24.113,153000]