[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMLL":3,"homepage-market-summary":29,"stock-historical-SMLL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMLL","2026-10-07",{"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 Active Small Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3365,0.47197,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.2,20.085,20.27,20.4008,-0.2008,-0.98,1475,22.56,18.576,4209.626012350597,40.8,528,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},4299,1569016.1291,3.58,"2025-04-25",[181,184,193,202,212,221,230,239,247,255,262,269,279,287,296,303,310,317,324,333,341,350,357,364,375,384,392,398,404,411,417,423,430,440,448,457,464,473,479,487,494,501,510,519,527,534,541,550,558,566,574,582,590,598,605,612,621,631,638,647,655,661,669,676,683,691,699,705,710,716,723,729,736,740,747,754,760,765,772,777,783,788,793,800,806,812,815,821,828,834,839,844,849,852,858,865,871,877,883,887,890,893,899,905,911,917,921,928,933,935,938,942,947,950,955,961,970,976,983,988,993,1000,1006,1014,1021,1027,1032,1038,1044,1048,1053,1059,1068,1072,1078,1082,1091,1095,1101,1106,1112,1117,1122,1128,1134,1139,1144,1151,1156,1163,1168,1172,1178,1184,1190,1196,1201,1207,1214,1220,1224,1231,1235,1241,1247,1253,1257,1261,1266,1274,1280,1286,1292,1298,1303,1308,1314,1319,1324,1331,1337,1346,1352,1360,1365,1369,1374,1379,1384,1389,1393,1400,1405,1409,1413,1420,1424,1432,1435,1442,1447,1453,1458,1464,1470,1475,1482,1488,1494,1498,1502,1507,1513,1518,1524,1527,1531,1537,1541,1547,1552,1558,1564,1571,1574,1579,1583,1588,1592,1598,1603,1608,1614,1621,1626,1632,1635,1640,1647,1655,1659,1664,1671,1676,1681,1686,1690,1696,1703,1708,1713,1719,1724,1729,1735,1740,1746,1750,1755,1761,1765,1771,1778,1782,1787,1795,1800,1806,1812,1819,1827,1834,1840,1845,1850,1856,1862,1868,1873,1880,1887,1894,1900,1906,1912,1915,1920,1926,1930,1936,1941,1945,1950,1953,1957,1960,1964,1970,1975,1979,1983,1987,1991,1995,2001,2007,2012,2016,2020,2024,2030,2037,2041,2045,2050,2054,2059,2062,2065,2071,2076,2080,2085,2090,2094,2099,2104,2107,2111,2116,2119,2124,2127,2133,2139,2142,2146,2150,2154,2158,2162,2166,2169,2175,2179,2184,2189,2196,2200,2203,2207,2210,2215,2219,2224,2229,2234,2237,2242,2245,2250,2255,2260,2264,2269],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},20,20.1788,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",20.51,20.37,0.0611,0.3,386.5757,25,20.4775,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":87,"volume":199,"transactions":200,"vwap":201},"2026-10-05",20.28,20.3397,20.26,0.1836,1670.2197,27,20.3074,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",20.15,20.16,20.1561,0.0197,0.1,310.3827,23,20.1587,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",19.91,20.1364,0.1317,0.66,665.3827,21,20.0194,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":182,"vwap":229},"2026-09-30",20.07,19.98,20.0047,-0.0271,-0.14,589.3827,19.9996,{"date":231,"open":214,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",20.0318,19.84,-0.1041,-0.52,780.3827,19,19.9058,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":219,"vwap":246},"2026-09-28",20.09,20.1359,-0.1869,-0.92,566.3827,20.0949,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",20.3228,0.1428,0.71,161.3827,22,20.3514,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":237,"vwap":261},"2026-09-24",20.18,-0.1445,-0.71,141.3827,20.1883,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":80,"volume":267,"transactions":182,"vwap":268},"2026-09-23",20.35,20.3245,-0.162,231.3827,20.3525,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",20.49,20.5299,20.4865,-0.0842,-0.41,402.3827,24,20.5377,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":182,"vwap":286},"2026-09-21",20.69,20.5707,0.0063,0.03,351.3827,20.6873,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":237,"vwap":295},"2026-09-18",20.59,20.52,20.5644,-0.1171,-0.57,801.4307,20.5423,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":284,"volume":300,"transactions":301,"vwap":302},"2026-09-17",20.6815,0.0055,15.3827,15,20.7066,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":219,"vwap":309},"2026-09-16",20.676,-0.0602,-0.29,95.3827,20.7706,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":244,"volume":314,"transactions":315,"vwap":316},"2026-09-15",20.7362,-0.192,103.3827,14,20.7357,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":217,"volume":321,"transactions":322,"vwap":323},"2026-09-14",20.9282,0.1366,24.3827,17,20.9304,{"date":325,"open":326,"high":327,"low":328,"close":327,"change":329,"percent_change":330,"volume":331,"transactions":219,"vwap":332},"2026-09-11",20.79,20.7916,20.775,0.0784,0.38,304.4307,20.7886,{"date":334,"open":326,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":237,"vwap":340},"2026-09-10",20.83,20.7132,-0.2254,-1.08,50215.3827,20.7902,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",21.04,20.9386,-0.3407,-1.6,160.3827,18,21.0421,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":322,"vwap":356},"2026-09-08",21.2793,-0.4844,-2.23,22.3827,21.4246,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":45,"volume":362,"transactions":253,"vwap":363},"2026-09-04",21.7,21.7637,-0.0449,217.4277,21.6994,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",21.79,21.825,21.69,21.8086,0.1243,0.57,898.3827,33,21.753,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":182,"vwap":383},"2026-09-02",21.73,21.75,21.6843,0.2228,1.04,343.3827,21.7318,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",21.4615,-0.3693,-1.69,18.3827,16,21.6359,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":80,"volume":396,"transactions":182,"vwap":397},"2026-08-31",21.8308,-0.1734,52.3827,21.8169,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":120,"volume":402,"transactions":301,"vwap":403},"2026-08-28",22.0042,-0.0263,22.4277,22.0439,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":189,"volume":409,"transactions":182,"vwap":410},"2026-08-27",21.85,22.0305,0.0656,249.3827,21.9142,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":120,"volume":415,"transactions":322,"vwap":416},"2026-08-26",21.9649,-0.0266,29.3827,22.0204,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":105,"volume":421,"transactions":301,"vwap":422},"2026-08-25",21.9915,-0.1067,14.3827,22.0301,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":71,"volume":428,"transactions":277,"vwap":429},"2026-08-24",22.075,22.0982,0.0158,177.1327,22.0812,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",22.05,22.1,22.0824,0.0973,0.44,349.6777,26,22.079,{"date":441,"open":253,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":191,"vwap":447},"2026-08-20",22.005,21.9851,-0.0949,-0.43,445.3827,21.9944,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",22.15,22.08,0.17,0.78,6182.3827,30,22.1468,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":227,"percent_change":461,"volume":462,"transactions":191,"vwap":463},"2026-08-18",22.07,21.91,-0.63,1691.3827,22.0045,{"date":465,"open":466,"high":467,"low":466,"close":432,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",22.04,22.06,-0.212,-0.95,4101.3827,44,22.0545,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":37,"volume":477,"transactions":277,"vwap":478},"2026-08-14",22.262,-0.048,54.4267,22.2396,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":219,"vwap":486},"2026-08-13",21.96,22.31,0.4437,2.03,537.3827,21.9662,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":115,"volume":492,"transactions":191,"vwap":493},"2026-08-12",21.77,21.8663,-0.0695,895.3827,21.7636,{"date":495,"open":253,"high":253,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":182,"vwap":500},"2026-08-11",21.9358,-0.0388,-0.18,870.3827,22.0009,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":65,"volume":507,"transactions":508,"vwap":509},"2026-08-10",22.02,21.97,21.9746,-0.2876,1652.3827,28,21.9961,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",22.43,22.2622,0.1329,0.6,38537.9596,106,22.4135,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":210,"vwap":526},"2026-08-06",22.17,22.1293,-0.2937,-1.31,592.3827,22.186,{"date":528,"open":24,"high":24,"low":529,"close":530,"change":531,"percent_change":284,"volume":532,"transactions":200,"vwap":533},"2026-08-05",22.33,22.423,0.0057,984.3827,22.4249,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":484,"volume":539,"transactions":508,"vwap":540},"2026-08-04",22.38,22.4173,0.4456,984.222,22.3648,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":301,"vwap":549},"2026-08-03",21.95,21.9717,21.92,0.468,2.18,230,21.9293,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",21.5037,0.0137,0.06,43,12,21.4579,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":219,"vwap":565},"2026-07-30",21.325,21.49,-0.1591,-0.73,2984,21.4132,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":301,"vwap":573},"2026-07-29",21.93,21.6491,-0.2469,-1.13,343,21.9184,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",21.896,0.4061,1.89,72,11,21.8186,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",21.4899,0.3485,1.65,5.5019,8,21.4244,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":390,"vwap":597},"2026-07-24",21.2,21.1414,0.3211,1.54,691,21.1881,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":322,"vwap":604},"2026-07-23",20.8203,-0.2648,-1.26,211.047,20.8278,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":315,"vwap":611},"2026-07-22",21.0851,-0.1452,-0.68,221,21.1334,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":210,"vwap":620},"2026-07-21",21.38,21.19,21.2303,-0.1741,-0.81,520,21.2843,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",21.76,21.3,21.4044,-0.0849,-0.4,833,29,21.4455,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":390,"vwap":637},"2026-07-17",21.4893,-0.2302,-1.06,116.046,21.4556,{"date":639,"open":640,"high":641,"low":359,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":237,"vwap":646},"2026-07-16",21.72,21.74,21.7195,0.3342,1.56,747,21.7124,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":315,"vwap":654},"2026-07-15",21.39,21.3853,0.1083,0.51,507,21.3955,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":-6,"volume":659,"transactions":219,"vwap":660},"2026-07-14",21.277,-0.0007,232.5915,21.2568,{"date":662,"open":663,"high":624,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":438,"vwap":668},"2026-07-13",21.23,21.2777,0.1527,0.72,684,21.2705,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-10",21.08,21.125,0.048,0.23,1100,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",21.049999,21.077,0.246,1.18,1300,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-08",20.825,20.85,20.831,-0.532,-2.49,900,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-07",21.42,21.35,21.363,-0.071,-0.33,2100,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":476,"percent_change":37,"volume":704,"transactions":9,"vwap":703},"2026-07-06",21.295,21.44,21.434,700,{"date":706,"open":614,"high":561,"low":614,"close":707,"change":708,"percent_change":709,"volume":174,"transactions":9,"vwap":707},"2026-07-02",21.482,0.103,0.48,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-01",21.379,-0.014,-0.07,100,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-30",21.36,21.393,0.089,0.42,1600,{"date":724,"open":663,"high":725,"low":663,"close":726,"change":144,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-29",21.32,21.304,-0.09,1200,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-26",21.14,21.324,0.389,1.86,300,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":554,"percent_change":739,"volume":715,"transactions":9,"vwap":738},"2026-06-25",20.935,0.29,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-24",20.801,20.875,0.329,1.6,1900,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":227,"volume":753,"transactions":9,"vwap":751},"2026-06-23",20.5,20.56,20.546,-0.028,200,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":675,"transactions":9,"vwap":757},"2026-06-22",20.555,20.574,-0.087,-0.42,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":715,"transactions":9,"vwap":762},"2026-06-18",20.661,0.215,1.05,{"date":766,"open":686,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-17",20.98,20.446,-0.372,-1.79,1500,{"date":773,"open":686,"high":686,"low":774,"close":774,"change":775,"percent_change":776,"volume":753,"transactions":9,"vwap":774},"2026-06-16",20.818,0.12,0.58,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":715,"transactions":9,"vwap":780},"2026-06-15",20.81,20.698,-0.042,-0.2,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":715,"transactions":9,"vwap":785},"2026-06-12",20.74,0.172,0.84,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":753,"transactions":9,"vwap":790},"2026-06-11",20.568,0.228,1.12,{"date":794,"open":795,"high":749,"low":19,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-10",20.46,20.34,-0.198,-0.96,6000,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":595,"volume":805,"transactions":9,"vwap":803},"2026-06-09",20.29,20.538,0.311,500,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":80,"volume":811,"transactions":9,"vwap":809},"2026-06-08",20.4,20.227,-0.161,20800,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":266,"percent_change":80,"volume":715,"transactions":9,"vwap":814},"2026-06-05",20.388,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":819,"percent_change":820,"volume":805,"transactions":9,"vwap":818},"2026-06-04",20.53,20.55,0.26,1.28,{"date":822,"open":823,"high":824,"low":823,"close":802,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":802},"2026-06-03",20.25,20.305,-0.26,-1.27,26000,{"date":829,"open":830,"high":818,"low":830,"close":818,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":818},"2026-06-02",20.505,-0.181,-0.87,600,{"date":835,"open":795,"high":836,"low":795,"close":836,"change":837,"percent_change":838,"volume":690,"transactions":9,"vwap":836},"2026-06-01",20.731,0.249,1.22,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":715,"transactions":9,"vwap":841},"2026-05-29",20.482,0.036,0.18,{"date":845,"open":846,"high":768,"low":847,"close":768,"change":848,"percent_change":674,"volume":833,"transactions":9,"vwap":768},"2026-05-28",20.42,20.415,0.046,{"date":850,"open":830,"high":817,"low":808,"close":808,"change":851,"percent_change":782,"volume":722,"transactions":9,"vwap":808},"2026-05-27",-0.04,{"date":853,"open":795,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":675,"transactions":9,"vwap":855},"2026-05-26",20.48,20.44,0.093,0.46,{"date":859,"open":860,"high":264,"low":861,"close":862,"change":863,"percent_change":864,"volume":805,"transactions":9,"vwap":862},"2026-05-22",20.3,20.295,20.347,0.177,0.88,{"date":866,"open":867,"high":257,"low":867,"close":868,"change":869,"percent_change":870,"volume":704,"transactions":9,"vwap":868},"2026-05-21",19.99,20.17,0.055,0.27,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":771,"transactions":9,"vwap":874},"2026-05-20",19.82,20.115,0.323,1.63,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":833,"transactions":9,"vwap":880},"2026-05-19",19.935,19.792,-0.292,-1.45,{"date":884,"open":873,"high":885,"low":873,"close":885,"change":886,"percent_change":792,"volume":753,"transactions":9,"vwap":885},"2026-05-18",20.084,0.222,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":468,"percent_change":635,"volume":715,"transactions":9,"vwap":889},"2026-05-15",19.862,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":752,"percent_change":227,"volume":715,"transactions":9,"vwap":892},"2026-05-14",20.073999,{"date":894,"open":223,"high":895,"low":223,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-13",20.102,-0.268,-1.32,21300,{"date":900,"open":19,"high":901,"low":19,"close":187,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":187},"2026-05-12",20.39,-0.17,-0.83,2600,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":735,"transactions":9,"vwap":908},"2026-05-11",20.68,20.54,-0.155,-0.75,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":87,"volume":675,"transactions":9,"vwap":915},"2026-05-08",20.57,20.71,20.695,0.187,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":-6,"volume":753,"transactions":9,"vwap":919},"2026-05-07",20.508,-0.001,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-06",20.535,20.509,-0.002,-0.01,400,{"date":929,"open":756,"high":756,"low":930,"close":930,"change":931,"percent_change":932,"volume":735,"transactions":9,"vwap":930},"2026-05-05",20.511,0.231,1.14,{"date":934,"open":855,"high":855,"low":195,"close":195,"change":227,"percent_change":166,"volume":735,"transactions":9,"vwap":195},"2026-05-04",{"date":936,"open":846,"high":846,"low":846,"close":846,"change":937,"percent_change":825,"volume":715,"transactions":9,"vwap":846},"2026-05-01",-0.053,{"date":939,"open":854,"high":854,"low":940,"close":940,"change":941,"percent_change":857,"volume":722,"transactions":9,"vwap":940},"2026-04-30",20.473,0.094,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":715,"transactions":9,"vwap":944},"2026-04-29",20.379,-0.211,-1.02,{"date":948,"open":289,"high":289,"low":289,"close":289,"change":949,"percent_change":775,"volume":715,"transactions":9,"vwap":289},"2026-04-28",0.025,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":715,"transactions":9,"vwap":952},"2026-04-27",20.565,0.082,0.4,{"date":956,"open":808,"high":957,"low":901,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-24",20.483,0.005,0.02,3700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-23",20.61,20.64,20.36,20.478,-0.176,-0.85,5600,{"date":971,"open":963,"high":972,"low":750,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-22",20.654,0.102,0.5,6300,{"date":977,"open":978,"high":979,"low":817,"close":980,"change":981,"percent_change":782,"volume":982,"transactions":9,"vwap":980},"2026-04-21",20.75,20.9,20.552,-0.041,22500,{"date":984,"open":913,"high":985,"low":913,"close":986,"change":791,"percent_change":792,"volume":987,"transactions":9,"vwap":986},"2026-04-20",20.6,20.593,20300,{"date":989,"open":860,"high":818,"low":860,"close":990,"change":991,"percent_change":595,"volume":992,"transactions":9,"vwap":990},"2026-04-17",20.365,0.309,2900,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":690,"transactions":9,"vwap":997},"2026-04-16",20.195,20.02,20.056,0.003,0.01,{"date":1001,"open":996,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":690,"transactions":9,"vwap":1002},"2026-04-15",20.052999,19.995,0.138,0.69,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-14",19.95,19.87,19.915,0.008,0.04,1400,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-13",19.51,19.907,0.359,1.84,2200,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":833,"transactions":9,"vwap":1024},"2026-04-10",19.515,19.548,-0.117,-0.59,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":174,"transactions":9,"vwap":1029},"2026-04-09",19.665,0.088,0.45,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":927,"transactions":9,"vwap":1035},"2026-04-08",19.71,19.577,0.422,2.2,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":307,"volume":927,"transactions":9,"vwap":1042},"2026-04-07",19.29,19.12,19.155,-0.055,{"date":1045,"open":1041,"high":1046,"low":1041,"close":1046,"change":1047,"percent_change":217,"volume":927,"transactions":9,"vwap":1046},"2026-04-06",19.21,0.126,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":554,"volume":735,"transactions":9,"vwap":1051},"2026-04-02",19.01,19.084,0.012,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":71,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-01",19.18,19.072001,0.37,5300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-31",18.82,19.035,18.78,19.0020008,0.341,1.83,2700,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":857,"volume":715,"transactions":9,"vwap":1070},"2026-03-30",18.661,0.085,{"date":1073,"open":1074,"high":1075,"low":25,"close":25,"change":1076,"percent_change":1077,"volume":704,"transactions":9,"vwap":25},"2026-03-27",18.739,18.8,-0.411,-2.16,{"date":1079,"open":1050,"high":1050,"low":1080,"close":1080,"change":1081,"percent_change":445,"volume":753,"transactions":9,"vwap":1080},"2026-03-26",18.987,-0.082,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-25",19.08,19.115,18.98,19.069,-0.006,-0.03,2500,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":920,"percent_change":926,"volume":682,"transactions":9,"vwap":1094},"2026-03-24",19.19,19.075001,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":680,"percent_change":1100,"volume":690,"transactions":9,"vwap":1099},"2026-03-23",19.049999,19.26,19.076,1.31,{"date":1102,"open":1103,"high":1103,"low":1063,"close":1104,"change":782,"percent_change":1105,"volume":927,"transactions":9,"vwap":1104},"2026-03-20",18.9,18.83,-1.05,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":833,"transactions":9,"vwap":1109},"2026-03-19",19.040001,19.030001,-0.097,-0.51,{"date":1113,"open":1114,"high":1098,"low":1115,"close":1115,"change":1116,"percent_change":825,"volume":690,"transactions":9,"vwap":1115},"2026-03-18",19.15,19.127,-0.05,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":453,"volume":753,"transactions":9,"vwap":1120},"2026-03-17",19.23,19.177,0.148,{"date":1123,"open":1124,"high":1041,"low":1050,"close":1125,"change":1126,"percent_change":1127,"volume":1020,"transactions":9,"vwap":1125},"2026-03-16",19.02,19.028999,0.129,0.68,{"date":1129,"open":1130,"high":1131,"low":1103,"close":1103,"change":1132,"percent_change":166,"volume":1133,"transactions":9,"vwap":1103},"2026-03-13",19.11,19.43,-0.132,4500,{"date":1135,"open":1046,"high":1046,"low":1136,"close":1136,"change":275,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-12",19.032,-2.11,4700,{"date":1140,"open":1098,"high":1141,"low":1098,"close":1141,"change":1142,"percent_change":1143,"volume":735,"transactions":9,"vwap":1141},"2026-03-11",19.442,-0.022,-0.11,{"date":1145,"open":1146,"high":1016,"low":1147,"close":1148,"change":1149,"percent_change":52,"volume":1150,"transactions":9,"vwap":1148},"2026-03-10",19.41,19.27,19.464,-0.129,6700,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":727,"volume":833,"transactions":9,"vwap":1154},"2026-03-09",19.17,19.593,-0.018,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-06",19.5,19.611,-0.379,-1.9,1800,{"date":1164,"open":1165,"high":867,"low":1165,"close":867,"change":1166,"percent_change":1167,"volume":753,"transactions":9,"vwap":867},"2026-03-05",19.96,-0.276,-1.36,{"date":1169,"open":197,"high":195,"low":1170,"close":1171,"change":208,"percent_change":974,"volume":722,"transactions":9,"vwap":1171},"2026-03-04",20.258,20.266,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":609,"volume":1013,"transactions":9,"vwap":1175},"2026-03-03",19.76,20.166,19.725,-0.139,{"date":1179,"open":1180,"high":824,"low":1180,"close":824,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":824},"2026-03-02",20.1,0.196,0.97,3100,{"date":1185,"open":1186,"high":204,"low":1187,"close":1188,"change":1189,"percent_change":946,"volume":1067,"transactions":9,"vwap":1188},"2026-02-27",20.08,20.01,20.109,-0.207,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":833,"transactions":9,"vwap":1193},"2026-02-26",20.13,20.316,0.416,2.09,{"date":1197,"open":1198,"high":1008,"low":1198,"close":1199,"change":1200,"percent_change":284,"volume":704,"transactions":9,"vwap":1199},"2026-02-25",19.79,19.9,0.006,{"date":1202,"open":1009,"high":214,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1090,"transactions":9,"vwap":1204},"2026-02-24",19.77,19.894,0.247,1.26,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":174,"transactions":9,"vwap":1211},"2026-02-23",20.12,19.64,19.647,-0.514,-2.55,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":735,"transactions":9,"vwap":1217},"2026-02-20",20.040001,20.161,0.027,0.13,{"date":1221,"open":1222,"high":205,"low":1222,"close":1223,"change":925,"percent_change":926,"volume":1020,"transactions":9,"vwap":1223},"2026-02-19",20.11,20.134,{"date":1225,"open":1226,"high":1227,"low":223,"close":1228,"change":1229,"percent_change":1230,"volume":682,"transactions":9,"vwap":1228},"2026-02-18",20.086,20.19,20.136,0.192,0.96,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":781,"percent_change":45,"volume":811,"transactions":9,"vwap":1234},"2026-02-17",19.78,19.944,{"date":1236,"open":1237,"high":1186,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":927,"transactions":9,"vwap":1238},"2026-02-13",20.059999,19.986,0.188,0.95,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":735,"transactions":9,"vwap":1244},"2026-02-12",19.72,19.798,-0.359,-1.78,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":753,"transactions":9,"vwap":1250},"2026-02-11",20.33,20.157,-0.352,-1.72,{"date":1254,"open":964,"high":914,"low":854,"close":924,"change":1126,"percent_change":1255,"volume":1256,"transactions":9,"vwap":924},"2026-02-10",0.63,3200,{"date":1258,"open":187,"high":1259,"low":187,"close":1259,"change":1260,"percent_change":244,"volume":753,"transactions":9,"vwap":1259},"2026-02-09",20.38,-0.189,{"date":1262,"open":846,"high":1263,"low":846,"close":1263,"change":1264,"percent_change":1265,"volume":833,"transactions":9,"vwap":1263},"2026-02-06",20.569,0.463,2.3,{"date":1267,"open":1268,"high":1269,"low":1186,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-05",20.101,20.21,20.106,-0.321,-1.57,4000,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":805,"transactions":9,"vwap":1277},"2026-02-04",20.24,20.427,0.394,1.97,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":805,"transactions":9,"vwap":1283},"2026-02-03",19.97,20.033001,-0.495,-2.41,{"date":1287,"open":271,"high":1288,"low":187,"close":1289,"change":863,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-02",20.58,20.528,0.87,31000,{"date":1293,"open":1294,"high":808,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":833,"transactions":9,"vwap":1295},"2026-01-30",20.23,20.351,-0.08,-0.39,{"date":1299,"open":264,"high":1300,"low":264,"close":1300,"change":1301,"percent_change":1302,"volume":735,"transactions":9,"vwap":1300},"2026-01-29",20.431,-0.027,-0.13,{"date":1304,"open":290,"high":290,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":927,"transactions":9,"vwap":1305},"2026-01-28",20.458,-0.194,-0.94,{"date":1309,"open":1310,"high":1310,"low":985,"close":1311,"change":1312,"percent_change":1313,"volume":690,"transactions":9,"vwap":1311},"2026-01-27",20.655,20.652,-0.242,-1.16,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":920,"percent_change":-6,"volume":805,"transactions":9,"vwap":1317},"2026-01-26",20.89,20.894,20.86,{"date":1320,"open":1318,"high":1321,"low":1318,"close":1321,"change":1322,"percent_change":1323,"volume":833,"transactions":9,"vwap":1321},"2026-01-23",20.895,-0.247,-1.17,{"date":1325,"open":615,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-22",21.21,21.142,0.171,0.82,1700,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":735,"transactions":9,"vwap":1334},"2026-01-21",20.82,20.971,0.432,2.1,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-20",20.67,20.76,20.512,20.539,-0.416,-1.99,13800,{"date":1347,"open":335,"high":1348,"low":335,"close":1349,"change":1350,"percent_change":697,"volume":1351,"transactions":9,"vwap":1349},"2026-01-16",20.97,20.955,-0.069,3800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1355},"2026-01-15",20.96,21.024,20.94,0.229,1.1,4100,{"date":1361,"open":1362,"high":1333,"low":978,"close":1363,"change":71,"percent_change":1364,"volume":174,"transactions":9,"vwap":1363},"2026-01-14",20.77,20.795,0.34,{"date":1366,"open":1339,"high":1367,"low":1339,"close":1367,"change":1368,"percent_change":1026,"volume":927,"transactions":9,"vwap":1367},"2026-01-13",20.725,-0.123,{"date":1370,"open":686,"high":1371,"low":1372,"close":1372,"change":1110,"percent_change":1373,"volume":174,"transactions":9,"vwap":1372},"2026-01-12",20.865,20.848,-0.46,{"date":1375,"open":785,"high":1376,"low":785,"close":1376,"change":1377,"percent_change":1378,"volume":805,"transactions":9,"vwap":1376},"2026-01-09",20.945,0.16,0.77,{"date":1380,"open":985,"high":1381,"low":985,"close":1381,"change":1382,"percent_change":1383,"volume":735,"transactions":9,"vwap":1381},"2026-01-08",20.785,0.261,1.27,{"date":1385,"open":186,"high":756,"low":186,"close":1386,"change":1387,"percent_change":1388,"volume":682,"transactions":9,"vwap":1386},"2026-01-07",20.524,-0.096,-0.47,{"date":1390,"open":965,"high":1391,"low":965,"close":1391,"change":1392,"percent_change":586,"volume":1183,"transactions":9,"vwap":1391},"2026-01-06",20.62,0.335,{"date":1394,"open":1180,"high":1395,"low":241,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-05",20.425,20.285,0.387,1.94,6100,{"date":1401,"open":1402,"high":214,"low":1403,"close":1404,"change":1142,"percent_change":1143,"volume":1256,"transactions":9,"vwap":1404},"2026-01-02",19.83,19.783,19.898,{"date":1406,"open":241,"high":241,"low":1407,"close":1407,"change":45,"percent_change":1408,"volume":1345,"transactions":9,"vwap":1407},"2025-12-31",19.92,-1.04,{"date":1410,"open":1294,"high":1294,"low":1192,"close":1192,"change":1411,"percent_change":1412,"volume":805,"transactions":9,"vwap":1192},"2025-12-30",-0.092,-0.45,{"date":1414,"open":1415,"high":1415,"low":1269,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-12-29",20.302,20.222,-0.112,-0.55,28900,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1116,"volume":715,"transactions":9,"vwap":1422},"2025-12-26",20.334,-0.011,{"date":1425,"open":1426,"high":808,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-24",20.32,20.22,20.345,0.045,0.22,28800,{"date":1433,"open":860,"high":860,"low":860,"close":860,"change":1434,"percent_change":105,"volume":927,"transactions":9,"vwap":860},"2025-12-23",-0.098,{"date":1436,"open":855,"high":1437,"low":965,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-22",20.45,20.398,0.239,1.19,3500,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":715,"transactions":9,"vwap":1444},"2025-12-19",20.159,-0.49,-2.37,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":735,"transactions":9,"vwap":1450},"2025-12-18",20.65,20.649,0.063,0.31,{"date":1454,"open":914,"high":914,"low":1455,"close":1456,"change":1011,"percent_change":1012,"volume":1457,"transactions":9,"vwap":1456},"2025-12-17",20.581,20.586,2800,{"date":1459,"open":1310,"high":1310,"low":908,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-16",20.578,-0.126,-0.61,3400,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":468,"percent_change":1469,"volume":1162,"transactions":9,"vwap":1468},"2025-12-15",20.765,20.691,20.704,-1.01,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":735,"transactions":9,"vwap":1472},"2025-12-12",20.916,-0.113,-0.54,{"date":1476,"open":1477,"high":1477,"low":219,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-11",21.07,21.028999,0.154,0.74,4900,{"date":1483,"open":1484,"high":743,"low":186,"close":743,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":743},"2025-12-10",20.527,0.504,2.47,6400,{"date":1489,"open":1249,"high":1490,"low":1249,"close":1491,"change":1492,"percent_change":189,"volume":1493,"transactions":9,"vwap":1491},"2025-12-09",20.395,20.371,0.061,163900,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":235,"volume":715,"transactions":9,"vwap":1496},"2025-12-08",20.31,-0.106,{"date":1499,"open":963,"high":963,"low":1500,"close":1500,"change":1501,"percent_change":161,"volume":753,"transactions":9,"vwap":1500},"2025-12-05",20.416,-0.052,{"date":1503,"open":913,"high":289,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":799,"transactions":9,"vwap":1504},"2025-12-04",20.468,0.016,0.08,{"date":1508,"open":1496,"high":290,"low":1496,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-03",20.452,0.317,1.57,7700,{"date":1514,"open":257,"high":1427,"low":1192,"close":1515,"change":1516,"percent_change":1517,"volume":904,"transactions":9,"vwap":1515},"2025-12-02",20.135,-0.039,-0.19,{"date":1519,"open":860,"high":860,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-01",20.174,-0.054,-0.27,800,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":842,"percent_change":843,"volume":715,"transactions":9,"vwap":1526},"2025-11-28",20.228,{"date":1528,"open":1209,"high":802,"low":1209,"close":1529,"change":1530,"percent_change":739,"volume":833,"transactions":9,"vwap":1529},"2025-11-26",20.192,0.058,{"date":1532,"open":1533,"high":1223,"low":1533,"close":1223,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1223},"2025-11-25",19.86,0.494,2.52,3600,{"date":1538,"open":1539,"high":1539,"low":1210,"close":1210,"change":1012,"percent_change":1540,"volume":735,"transactions":9,"vwap":1210},"2025-11-24",19.675,0.2,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":735,"transactions":9,"vwap":1544},"2025-11-21",19.36,19.6,0.549,2.88,{"date":1548,"open":1115,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":259,"volume":675,"transactions":9,"vwap":1550},"2025-11-20",19.13,19.051001,-0.137,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":752,"percent_change":1557,"volume":704,"transactions":9,"vwap":1556},"2025-11-19",19.39,19.116,19.188,-0.15,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1506,"volume":174,"transactions":9,"vwap":1562},"2025-11-18",19.234,19.1,19.216,0.015,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-17",19.601,19.201,-0.417,-2.13,3300,{"date":1572,"open":1158,"high":1573,"low":1158,"close":1573,"change":1521,"percent_change":1522,"volume":174,"transactions":9,"vwap":1573},"2025-11-14",19.618,{"date":1575,"open":1533,"high":1533,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":927,"transactions":9,"vwap":1576},"2025-11-13",19.672,-0.303,-1.52,{"date":1580,"open":1192,"high":1192,"low":1581,"close":1581,"change":1582,"percent_change":37,"volume":753,"transactions":9,"vwap":1581},"2025-11-12",19.975,-0.044,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":189,"volume":722,"transactions":9,"vwap":1586},"2025-11-11",19.93,20.018999,0.059,{"date":1589,"open":1590,"high":1216,"low":1590,"close":1165,"change":1047,"percent_change":1591,"volume":975,"transactions":9,"vwap":1165},"2025-11-10",19.796,0.64,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":759,"volume":746,"transactions":9,"vwap":1595},"2025-11-07",19.552,19.834,19.551,-0.083,{"date":1599,"open":214,"high":1600,"low":214,"close":1600,"change":1601,"percent_change":1602,"volume":1523,"transactions":9,"vwap":1600},"2025-11-06",19.917,-0.769,-3.72,{"date":1604,"open":963,"high":1340,"low":913,"close":1605,"change":1606,"percent_change":1607,"volume":682,"transactions":9,"vwap":1605},"2025-11-05",20.686,0.128,0.62,{"date":1609,"open":1449,"high":1610,"low":817,"close":1611,"change":1612,"percent_change":563,"volume":1613,"transactions":9,"vwap":1611},"2025-11-04",20.7,20.558,-0.151,4600,{"date":1615,"open":1616,"high":1318,"low":980,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-03",20.73,20.709,-0.191,-0.91,170000,{"date":1622,"open":326,"high":979,"low":326,"close":979,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":979},"2025-10-31",0.019,0.09,3900,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":805,"transactions":9,"vwap":1629},"2025-10-30",21.11,20.881,-0.196,-0.93,{"date":1633,"open":679,"high":679,"low":679,"close":679,"change":1634,"percent_change":602,"volume":753,"transactions":9,"vwap":679},"2025-10-29",-0.269,{"date":1636,"open":1637,"high":1637,"low":624,"close":1638,"change":1639,"percent_change":293,"volume":1441,"transactions":9,"vwap":1638},"2025-10-28",21.45,21.346,-0.122,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":949,"percent_change":775,"volume":1646,"transactions":9,"vwap":1645},"2025-10-27",21.59,21.602,21.37,21.468,61600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-10-24",21.505,21.506,21.443,0.198,0.93,4300,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":652,"volume":927,"transactions":9,"vwap":1657},"2025-10-23",21.245,0.108,{"date":1660,"open":649,"high":649,"low":1661,"close":1662,"change":896,"percent_change":1663,"volume":1330,"transactions":9,"vwap":1662},"2025-10-22",21.12,21.137,-1.25,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-10-21",21.030001,21.405,0.28,1.33,3000,{"date":1672,"open":1340,"high":1673,"low":1340,"close":672,"change":1674,"percent_change":1675,"volume":1570,"transactions":9,"vwap":672},"2025-10-20",21.151,0.362,1.74,{"date":1677,"open":818,"high":1678,"low":818,"close":1678,"change":1679,"percent_change":1680,"volume":722,"transactions":9,"vwap":1678},"2025-10-17",20.763,0.284,1.39,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":307,"percent_change":1685,"volume":174,"transactions":9,"vwap":1684},"2025-10-16",20.689,20.479,-1.4,{"date":1687,"open":678,"high":678,"low":1688,"close":1688,"change":1689,"percent_change":1388,"volume":904,"transactions":9,"vwap":1688},"2025-10-15",20.769,-0.099,{"date":1691,"open":854,"high":1692,"low":854,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-14",20.868,0.289,1.4,9700,{"date":1697,"open":1698,"high":1699,"low":854,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-13",20.525,20.579,0.205,1.01,2000,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":753,"transactions":9,"vwap":1705},"2025-10-10",20.374,-0.568,-2.71,{"date":1709,"open":678,"high":678,"low":1710,"close":1710,"change":1711,"percent_change":882,"volume":1712,"transactions":9,"vwap":1710},"2025-10-09",20.942,-0.308,13100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":787,"volume":1463,"transactions":9,"vwap":1716},"2025-10-08",21.17,21.25,21.011,0.178,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":753,"transactions":9,"vwap":1721},"2025-10-07",21.072001,-0.183,-0.86,{"date":1725,"open":624,"high":1726,"low":1727,"close":1728,"change":1043,"percent_change":825,"volume":1150,"transactions":9,"vwap":1728},"2025-10-06",21.315,21.09,21.255,{"date":1730,"open":592,"high":1731,"low":592,"close":1732,"change":1733,"percent_change":1734,"volume":682,"transactions":9,"vwap":1732},"2025-10-03",21.4,21.31,0.044,0.21,{"date":1736,"open":1737,"high":1738,"low":1715,"close":1738,"change":1739,"percent_change":1031,"volume":675,"transactions":9,"vwap":1738},"2025-10-02",21.199,21.266,0.096,{"date":1741,"open":1742,"high":1743,"low":1715,"close":1715,"change":1744,"percent_change":166,"volume":1745,"transactions":9,"vwap":1715},"2025-10-01",21.18,21.22,-0.147,5500,{"date":1747,"open":1716,"high":1748,"low":1661,"close":1748,"change":758,"percent_change":275,"volume":1749,"transactions":9,"vwap":1748},"2025-09-30",21.317,7000,{"date":1751,"open":1752,"high":1752,"low":1644,"close":1753,"change":476,"percent_change":37,"volume":1754,"transactions":9,"vwap":1753},"2025-09-29",21.453,21.404,4400,{"date":1756,"open":702,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":974,"volume":1613,"transactions":9,"vwap":1759},"2025-09-26",21.47,21.41,21.452,0.106,{"date":1762,"open":718,"high":614,"low":1763,"close":1638,"change":1764,"percent_change":338,"volume":1670,"transactions":9,"vwap":1638},"2025-09-25",21.29,-0.233,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":227,"percent_change":1770,"volume":174,"transactions":9,"vwap":1769},"2025-09-24",21.755,21.56,21.579,-0.64,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":771,"transactions":9,"vwap":1775},"2025-09-23",21.87,21.654,21.719,-0.115,-0.53,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":781,"percent_change":1517,"volume":1670,"transactions":9,"vwap":1781},"2025-09-22",21.68,21.834,{"date":1783,"open":460,"high":460,"low":366,"close":1784,"change":896,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-19",21.876,-1.21,2400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1790},"2025-09-18",22.14,22.144,21.986,0.236,1.08,5800,{"date":1796,"open":1789,"high":1789,"low":1797,"close":1798,"change":1799,"percent_change":782,"volume":1090,"transactions":9,"vwap":1798},"2025-09-17",21.78,21.908,-0.043,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":1540,"volume":992,"transactions":9,"vwap":1803},"2025-09-16",21.901,21.951,21.865,0.043,{"date":1807,"open":503,"high":1808,"low":1809,"close":1798,"change":1810,"percent_change":149,"volume":1811,"transactions":9,"vwap":1798},"2025-09-15",22.030001,21.88,-0.076,13300,{"date":1813,"open":433,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-09-12",22.109,21.984,-0.311,-1.39,5700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1822,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1822},"2025-09-11",22.235,22.295,22.229,0.353,1.61,5900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1497,"percent_change":105,"volume":1833,"transactions":9,"vwap":1832},"2025-09-10",21.99,22.018999,21.909,21.942,18100,{"date":1835,"open":450,"high":450,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-09-09",22.048,-0.244,-1.09,62500,{"date":1841,"open":482,"high":482,"low":1842,"close":1843,"change":1844,"percent_change":227,"volume":1457,"transactions":9,"vwap":1843},"2025-09-08",22.25,22.292,-0.032,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1739,"percent_change":1849,"volume":805,"transactions":9,"vwap":1848},"2025-09-05",22.29,22.324,0.43,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":753,"transactions":9,"vwap":1853},"2025-09-04",21.84,22.228,0.324,1.48,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":825,"volume":174,"transactions":9,"vwap":1859},"2025-09-03",21.883,21.904,21.8,-0.057,{"date":1863,"open":481,"high":1864,"low":1809,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-09-02",21.961,-0.187,-0.84,5400,{"date":1869,"open":1870,"high":1870,"low":1789,"close":1871,"change":1872,"percent_change":293,"volume":1058,"transactions":9,"vwap":1871},"2025-08-29",22.23,22.148,-0.128,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":746,"transactions":9,"vwap":1877},"2025-08-28",22.345,22.26,22.276,-0.075,-0.34,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1441,"transactions":9,"vwap":1884},"2025-08-27",22.37,22.28,22.351,0.131,0.59,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1116,"volume":1893,"transactions":9,"vwap":1891},"2025-08-26",22.09,22.24,22.22,-0.012,11700,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":1785,"volume":1899,"transactions":9,"vwap":1897},"2025-08-25",22.352,22.232,-0.273,4800,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1702,"transactions":9,"vwap":1903},"2025-08-22",22.27,22.505,0.86,3.97,{"date":1907,"open":1908,"high":359,"low":1909,"close":1910,"change":1810,"percent_change":149,"volume":1911,"transactions":9,"vwap":1910},"2025-08-21",21.66,21.615,21.645,6800,{"date":1913,"open":623,"high":623,"low":1914,"close":1914,"change":1417,"percent_change":1111,"volume":735,"transactions":9,"vwap":1914},"2025-08-20",21.721,{"date":1916,"open":1808,"high":1917,"low":1797,"close":1918,"change":1919,"percent_change":554,"volume":904,"transactions":9,"vwap":1918},"2025-08-19",22.041,21.833,0.013,{"date":1921,"open":377,"high":1922,"low":377,"close":1923,"change":1924,"percent_change":857,"volume":1925,"transactions":9,"vwap":1923},"2025-08-18",21.86,21.82,0.099,9900,{"date":1927,"open":1860,"high":1928,"low":1914,"close":1914,"change":1929,"percent_change":94,"volume":1457,"transactions":9,"vwap":1914},"2025-08-15",21.83,-0.169,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":675,"transactions":9,"vwap":1933},"2025-08-14",21.81,21.89,-0.266,-1.2,{"date":1937,"open":545,"high":1938,"low":545,"close":1938,"change":1939,"percent_change":1940,"volume":1523,"transactions":9,"vwap":1938},"2025-08-13",22.156,0.578,2.68,{"date":1942,"open":693,"high":1943,"low":693,"close":1943,"change":72,"percent_change":1944,"volume":927,"transactions":9,"vwap":1943},"2025-08-12",21.578,2.23,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":52,"volume":735,"transactions":9,"vwap":1948},"2025-08-11",21.15,21.108,-0.141,{"date":1951,"open":1758,"high":1758,"low":1952,"close":1952,"change":1563,"percent_change":71,"volume":735,"transactions":9,"vwap":1952},"2025-08-08",21.249,{"date":1954,"open":702,"high":702,"low":1955,"close":1955,"change":1956,"percent_change":217,"volume":753,"transactions":9,"vwap":1955},"2025-08-07",21.234,0.139,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1434,"percent_change":1373,"volume":715,"transactions":9,"vwap":1959},"2025-08-06",21.094999,{"date":1961,"open":731,"high":1962,"low":731,"close":1962,"change":1963,"percent_change":776,"volume":735,"transactions":9,"vwap":1962},"2025-08-05",21.193,0.122,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":690,"transactions":9,"vwap":1967},"2025-08-04",20.92,21.070999,0.271,1.3,{"date":1971,"open":1616,"high":1318,"low":963,"close":1972,"change":1973,"percent_change":1974,"volume":690,"transactions":9,"vwap":1972},"2025-08-01",20.8,-0.485,-2.28,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":903,"volume":715,"transactions":9,"vwap":1977},"2025-07-31",21.285,-0.178,{"date":1980,"open":640,"high":1860,"low":1981,"close":1981,"change":1982,"percent_change":1323,"volume":927,"transactions":9,"vwap":1981},"2025-07-30",21.463,-0.254,{"date":1984,"open":406,"high":406,"low":1908,"close":1985,"change":1986,"percent_change":910,"volume":833,"transactions":9,"vwap":1985},"2025-07-29",21.717,-0.164,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":307,"volume":753,"transactions":9,"vwap":1989},"2025-07-28",21.881,-0.063,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1116,"percent_change":1994,"volume":753,"transactions":9,"vwap":1993},"2025-07-25",21.944,-0.23,{"date":1996,"open":1997,"high":1997,"low":504,"close":1998,"change":1999,"percent_change":2000,"volume":682,"transactions":9,"vwap":1998},"2025-07-24",22.16,21.994,-0.229,-1.03,{"date":2002,"open":1870,"high":1890,"low":2003,"close":2004,"change":2005,"percent_change":1383,"volume":2006,"transactions":9,"vwap":2004},"2025-07-23",22.19,22.223,0.279,5200,{"date":2008,"open":1932,"high":2009,"low":1932,"close":1993,"change":2010,"percent_change":2011,"volume":927,"transactions":9,"vwap":1993},"2025-07-22",21.949,0.354,1.64,{"date":2013,"open":2014,"high":2014,"low":1642,"close":1642,"change":2015,"percent_change":1879,"volume":1523,"transactions":9,"vwap":1642},"2025-07-21",21.769,-0.073,{"date":2017,"open":2018,"high":368,"low":2018,"close":2019,"change":1143,"percent_change":1111,"volume":1523,"transactions":9,"vwap":2019},"2025-07-18",21.65,21.663,{"date":2021,"open":378,"high":2022,"low":2023,"close":2022,"change":2010,"percent_change":586,"volume":833,"transactions":9,"vwap":2022},"2025-07-17",21.773,21.713,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":2029,"percent_change":1849,"volume":1162,"transactions":9,"vwap":2027},"2025-07-16",21.33,21.419,21.24,0.091,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-07-15",21.51,21.328,-0.458,-2.1,2300,{"date":2038,"open":378,"high":1852,"low":368,"close":2039,"change":2040,"percent_change":954,"volume":1441,"transactions":9,"vwap":2039},"2025-07-14",21.786,0.086,{"date":2042,"open":1923,"high":1852,"low":359,"close":359,"change":2043,"percent_change":2044,"volume":746,"transactions":9,"vwap":359},"2025-07-11",-0.36,-1.63,{"date":2046,"open":2047,"high":1891,"low":2048,"close":2048,"change":775,"percent_change":2049,"volume":1899,"transactions":9,"vwap":2048},"2025-07-10",22.21,22.059999,0.55,{"date":2051,"open":481,"high":481,"low":1922,"close":2052,"change":959,"percent_change":1624,"volume":2053,"transactions":9,"vwap":2052},"2025-07-09",21.94,14400,{"date":2055,"open":2056,"high":2057,"low":2056,"close":545,"change":1540,"percent_change":2058,"volume":690,"transactions":9,"vwap":545},"2025-07-08",21.775,22.01,0.92,{"date":2060,"open":623,"high":623,"low":368,"close":640,"change":37,"percent_change":2061,"volume":682,"transactions":9,"vwap":640},"2025-07-07",-1,{"date":2063,"open":1933,"high":543,"low":1933,"close":2052,"change":2064,"percent_change":2058,"volume":1702,"transactions":9,"vwap":2052},"2025-07-03",0.201,{"date":2066,"open":2018,"high":2067,"low":2068,"close":2067,"change":1760,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-07-02",21.739,21.545,0.49,8000,{"date":2072,"open":359,"high":359,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":690,"transactions":9,"vwap":2073},"2025-07-01",21.633,0.344,1.62,{"date":2077,"open":1763,"high":1644,"low":1326,"close":2078,"change":2079,"percent_change":999,"volume":1090,"transactions":9,"vwap":2078},"2025-06-30",21.289,0.002,{"date":2081,"open":1644,"high":693,"low":592,"close":2082,"change":2083,"percent_change":674,"volume":2084,"transactions":9,"vwap":2082},"2025-06-27",21.287,0.049,7900,{"date":2086,"open":615,"high":2087,"low":671,"close":2087,"change":2088,"percent_change":2089,"volume":1183,"transactions":9,"vwap":2087},"2025-06-26",21.238,0.237,1.13,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":1634,"percent_change":602,"volume":1625,"transactions":9,"vwap":2093},"2025-06-25",21.1,21.00099945,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":715,"transactions":9,"vwap":2096},"2025-06-24",21.27,0.301,1.44,{"date":2100,"open":779,"high":2101,"low":978,"close":2102,"change":2103,"percent_change":1904,"volume":1090,"transactions":9,"vwap":2102},"2025-06-23",20.989,20.969,0.179,{"date":2105,"open":686,"high":686,"low":326,"close":326,"change":2106,"percent_change":1057,"volume":805,"transactions":9,"vwap":326},"2025-06-20",0.076,{"date":2108,"open":335,"high":335,"low":2109,"close":2109,"change":1810,"percent_change":2110,"volume":735,"transactions":9,"vwap":2109},"2025-06-18",20.714,-0.37,{"date":2112,"open":2113,"high":767,"low":2114,"close":326,"change":2115,"percent_change":627,"volume":904,"transactions":9,"vwap":326},"2025-06-17",20.95,20.78,-0.084,{"date":2117,"open":335,"high":2113,"low":335,"close":2118,"change":1718,"percent_change":1904,"volume":1702,"transactions":9,"vwap":2118},"2025-06-16",20.874,{"date":2120,"open":979,"high":767,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":992,"transactions":9,"vwap":2121},"2025-06-13",20.696,-0.494,-2.33,{"date":2125,"open":1947,"high":2028,"low":1947,"close":615,"change":1473,"percent_change":1777,"volume":2126,"transactions":9,"vwap":615},"2025-06-12",16600,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":1702,"transactions":9,"vwap":2130},"2025-06-11",21.5,21.303,-0.143,-0.67,{"date":2134,"open":2135,"high":2135,"low":649,"close":2136,"change":2137,"percent_change":2138,"volume":1013,"transactions":9,"vwap":2136},"2025-06-10",21.52,21.446,0.142,0.67,{"date":2140,"open":2141,"high":726,"low":2141,"close":726,"change":2083,"percent_change":674,"volume":753,"transactions":9,"vwap":726},"2025-06-09",21.28,{"date":2143,"open":2144,"high":2144,"low":663,"close":1728,"change":886,"percent_change":2145,"volume":1512,"transactions":9,"vwap":1728},"2025-06-06",21.407,1.06,{"date":2147,"open":1947,"high":1947,"low":219,"close":2148,"change":2149,"percent_change":1089,"volume":1523,"transactions":9,"vwap":2148},"2025-06-05",21.033001,-0.007,{"date":2151,"open":2152,"high":2092,"low":2153,"close":2153,"change":714,"percent_change":697,"volume":675,"transactions":9,"vwap":2153},"2025-06-04",21.059999,21.040001,{"date":2155,"open":2152,"high":1628,"low":678,"close":1628,"change":2156,"percent_change":2157,"volume":690,"transactions":9,"vwap":1628},"2025-06-03",0.36,1.73,{"date":2159,"open":2160,"high":2160,"low":2161,"close":978,"change":714,"percent_change":1879,"volume":1256,"transactions":9,"vwap":978},"2025-06-02",20.91,20.66,{"date":2163,"open":335,"high":2164,"low":1333,"close":1333,"change":2165,"percent_change":120,"volume":1183,"transactions":9,"vwap":1333},"2025-05-30",20.87,-0.024,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":2168},"2025-05-29",20.844,{"date":2170,"open":1742,"high":615,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-05-28",20.846,-0.262,-1.24,60900,{"date":2176,"open":767,"high":1948,"low":767,"close":1948,"change":2177,"percent_change":2178,"volume":927,"transactions":9,"vwap":1948},"2025-05-27",0.438,2.12,{"date":2180,"open":186,"high":2181,"low":186,"close":1339,"change":2182,"percent_change":2183,"volume":698,"transactions":9,"vwap":1339},"2025-05-23",20.692,-0.078,-0.38,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":1522,"volume":690,"transactions":9,"vwap":2187},"2025-05-22",20.746,20.748,-0.056,{"date":2190,"open":2191,"high":731,"low":1972,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-05-21",21.13,20.804,-0.624,-2.91,44100,{"date":2197,"open":614,"high":2198,"low":614,"close":2198,"change":1861,"percent_change":1522,"volume":2199,"transactions":9,"vwap":2198},"2025-05-20",21.428,41300,{"date":2201,"open":2129,"high":2129,"low":2202,"close":2202,"change":1521,"percent_change":161,"volume":833,"transactions":9,"vwap":2202},"2025-05-19",21.485,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":2206,"percent_change":436,"volume":715,"transactions":9,"vwap":2205},"2025-05-16",21.539,0.095,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":869,"percent_change":819,"volume":735,"transactions":9,"vwap":2209},"2025-05-15",21.444,{"date":2211,"open":693,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":80,"volume":1523,"transactions":9,"vwap":2213},"2025-05-14",21.43,21.389,-0.171,{"date":2216,"open":2217,"high":2217,"low":1768,"close":1768,"change":2218,"percent_change":714,"volume":746,"transactions":9,"vwap":1768},"2025-05-13",21.64,-0.016,{"date":2220,"open":725,"high":2221,"low":725,"close":2221,"change":2222,"percent_change":2223,"volume":728,"transactions":9,"vwap":2221},"2025-05-12",21.576,0.737,3.54,{"date":2225,"open":2226,"high":2226,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":715,"transactions":9,"vwap":2226},"2025-05-09",20.839,0.166,0.8,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":715,"transactions":9,"vwap":2231},"2025-05-08",20.673,0.574,2.86,{"date":2235,"open":1186,"high":204,"low":867,"close":2236,"change":208,"percent_change":974,"volume":2036,"transactions":9,"vwap":2236},"2025-05-07",20.099001,{"date":2238,"open":223,"high":223,"low":2239,"close":2239,"change":2240,"percent_change":2241,"volume":1749,"transactions":9,"vwap":2239},"2025-05-06",19.999,-0.182,-0.9,{"date":2243,"open":1427,"high":1427,"low":2244,"close":2244,"change":2218,"percent_change":1296,"volume":682,"transactions":9,"vwap":2244},"2025-05-05",20.181,{"date":2246,"open":241,"high":2247,"low":241,"close":2247,"change":2248,"percent_change":2249,"volume":174,"transactions":9,"vwap":2247},"2025-05-02",20.197,0.429,2.17,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":1127,"volume":735,"transactions":9,"vwap":2253},"2025-05-01",19.89,19.768,0.134,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":2259,"percent_change":94,"volume":735,"transactions":9,"vwap":2258},"2025-04-30",19.32,19.634,-0.153,{"date":2261,"open":2262,"high":1533,"low":2262,"close":2263,"change":763,"percent_change":1358,"volume":805,"transactions":9,"vwap":2263},"2025-04-29",19.59,19.787,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":71,"percent_change":2156,"volume":805,"transactions":9,"vwap":2268},"2025-04-28",19.58,19.52,19.572,{"date":179,"open":2270,"high":2271,"low":2272,"close":2271,"change":953,"percent_change":721,"volume":675,"transactions":9,"vwap":2271},19.42,19.502,19.4]