[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGGS":3,"homepage-market-summary":23,"stock-historical-AGGS":165},{"ticker":4,"date":5,"profile":6,"quote":11},"AGGS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Harbor Disciplined Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":13,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},38.97,38.5,38.99,-0.02,-0.05,2076,0,42.83,2208.59651080033,10.9,606,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":170,"period_low":13,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},42.14,1391,507609.485545,-3.4,"2025-04-21",[176,179,188,196,204,212,221,230,239,247,255,261,268,276,283,290,297,304,310,319,327,337,346,354,362,368,375,383,391,398,407,413,418,424,432,438,443,448,455,465,473,479,486,492,501,507,515,522,527,534,541,547,553,559,568,574,582,588,594,600,604,607,613,616,618,623,628,633,636,640,645,648,652,656,660,667,673,680,686,689,693,697,703,707,714,719,724,730,734,738,742,746,750,755,760,762,767,771,776,780,784,789,792,798,802,805,810,815,818,822,824,828,831,833,837,841,847,851,853,857,861,866,870,874,877,881,883,887,890,895,899,904,908,912,917,920,924,931,938,943,948,955,961,966,971,978,982,988,993,1000,1005,1011,1015,1019,1024,1029,1032,1035,1039,1046,1049,1055,1059,1063,1067,1073,1078,1083,1087,1092,1096,1100,1106,1111,1117,1123,1128,1133,1137,1140,1142,1144,1147,1151,1153,1156,1159,1161,1165,1168,1171,1173,1175,1177,1183,1187,1191,1194,1197,1201,1205,1208,1210,1212,1214,1216,1219,1222,1226,1230,1234,1237,1242,1247,1250,1254,1260,1263,1267,1272,1276,1280,1286,1290,1296,1299,1301,1306,1310,1314,1322,1326,1330,1334,1338,1343,1347,1351,1353,1357,1360,1365,1370,1375,1378,1383,1385,1388,1390,1392,1394,1396,1399,1401,1404,1407,1409,1412,1416,1419,1421,1425,1429,1433,1437,1440,1445,1449,1453,1456,1460,1462,1467,1471,1475,1478,1480,1483,1485,1489,1492,1495,1499,1503,1506,1508,1514,1516,1520,1524,1528,1530,1534,1536,1538,1541,1545,1548,1550,1554,1558,1561,1567,1571,1575,1578,1582,1585,1589,1594,1599,1604,1608,1610,1613,1617,1620,1625,1630,1634,1637,1640,1643,1646,1650,1652,1655,1658,1662,1666,1669,1672,1677,1680,1684,1686,1690,1693,1696,1700,1703,1706,1708,1711,1714,1717,1719,1721,1723,1725,1727,1729,1732,1734,1737,1739,1741,1745,1749,1751,1753,1757,1761,1764,1771],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},26,38.6445,{"date":180,"open":181,"high":182,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",39.04,39.0442,-0.065,-0.17,705,19,39.016,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",39.055,-0.0591,-0.15,64.064,13,39.0041,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-28",39.1141,-0.1909,-0.49,13.113,16,39.1225,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-25",39.305,0.09,0.23,183,23,39.2,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":133,"volume":218,"transactions":219,"vwap":220},"2026-09-24",39.32,39.38,39.215,-0.2209,1445,25,39.3361,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",39.55,39.4359,-0.3241,-0.82,163,18,39.5065,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-22",39.8,39.76,-0.0311,-0.08,660,20,39.8029,{"date":240,"open":232,"high":232,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-21",39.7911,0.0961,0.24,307.025,22,39.7881,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-18",39.695,-0.12,-0.3,17,12,39.6975,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":210,"transactions":253,"vwap":260},"2026-09-17",39.815,0.205,0.52,39.7803,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":15,"percent_change":16,"volume":266,"transactions":219,"vwap":267},"2026-09-16",39.74,39.7599,39.61,1274,39.748,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":202,"vwap":275},"2026-09-15",39.6234,39.63,-0.004,-0.01,172,39.6132,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":202,"vwap":282},"2026-09-14",39.634,-0.0501,-0.13,74.025,39.6281,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":280,"volume":288,"transactions":186,"vwap":289},"2026-09-11",39.78,39.6841,-0.0532,202,39.779,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":228,"vwap":296},"2026-09-10",39.7373,-0.2777,-0.69,130,39.7977,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":228,"vwap":303},"2026-09-09",40.015,-0.0553,-0.14,79,40.0151,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":301,"volume":308,"transactions":245,"vwap":309},"2026-09-08",40.0703,-0.0547,41.024,40.0867,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":219,"vwap":318},"2026-09-04",40.14,40.16,40.125,0.0401,0.1,934,40.144,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":202,"vwap":326},"2026-09-03",40.1485,40.0849,0.0299,0.07,411,40.1412,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-02",40.09,40.18,40.055,0.025,0.06,2397,35,40.091,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-01",40.12,40.03,-0.275,-0.68,111.024,15,40.115,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":16,"percent_change":250,"volume":351,"transactions":352,"vwap":353},"2026-08-31",40.34,40.35,40.305,1013.024,24,40.3482,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":253,"vwap":361},"2026-08-28",40.48,40.355,-0.1254,-0.31,239,40.4103,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":235,"volume":366,"transactions":253,"vwap":367},"2026-08-27",40.4804,-0.0304,61,40.5013,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":252,"vwap":374},"2026-08-26",40.5108,-0.0401,-0.1,115.024,40.4983,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":352,"vwap":382},"2026-08-25",40.52,40.5509,0.1309,0.32,1779.024,40.5284,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":344,"vwap":390},"2026-08-24",40.43,40.42,0.12,0.3,1135.024,40.4265,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":192,"volume":396,"transactions":194,"vwap":397},"2026-08-21",40.3032,40.3,-0.06,118.975199,40.303,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":228,"vwap":406},"2026-08-20",40.3694,40.31,40.36,-0.1113,-0.28,650,40.3284,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":138,"volume":411,"transactions":253,"vwap":412},"2026-08-19",40.4713,0.2463,11.975273,40.4385,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":18,"percent_change":18,"volume":416,"transactions":237,"vwap":417},"2026-08-18",40.225,146,40.1904,{"date":419,"open":420,"high":420,"low":415,"close":415,"change":421,"percent_change":184,"volume":422,"transactions":186,"vwap":423},"2026-08-17",40.235,-0.07,324.024,40.2362,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":228,"vwap":431},"2026-08-14",40.3431,40.295,-0.09,-0.22,121,40.3423,{"date":433,"open":402,"high":434,"low":349,"close":434,"change":435,"percent_change":39,"volume":436,"transactions":202,"vwap":437},"2026-08-13",40.385,0.125,391,40.3654,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":332,"percent_change":333,"volume":441,"transactions":202,"vwap":442},"2026-08-12",40.26,31,40.2669,{"date":444,"open":420,"high":420,"low":420,"close":420,"change":445,"percent_change":65,"volume":308,"transactions":446,"vwap":447},"2026-08-11",0.02,14,40.248,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":252,"vwap":454},"2026-08-10",40.215,-0.115,-0.29,17.048,40.2641,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":352,"vwap":464},"2026-08-07",40.32,40.4,40.3199,40.33,0.063,0.16,493,40.3442,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":245,"vwap":472},"2026-08-06",40.29,40.267,-0.108,-0.27,273.024,40.2952,{"date":474,"open":475,"high":386,"low":475,"close":476,"change":159,"percent_change":324,"volume":477,"transactions":186,"vwap":478},"2026-08-05",40.3307,40.375,908.024,40.3653,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":194,"vwap":485},"2026-08-04",40.345,0.2,0.5,43,40.316,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":470,"volume":490,"transactions":194,"vwap":491},"2026-08-03",40.145,-0.1067,89.9991,40.1434,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":404,"volume":498,"transactions":499,"vwap":500},"2026-07-31",40.25,40.2517,40.24,-0.1133,1218.97515,27,40.2483,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":65,"percent_change":387,"volume":506,"transactions":237,"vwap":357},"2026-07-30",40.315,40.3791,40.365,796,{"date":508,"open":509,"high":510,"low":503,"close":503,"change":192,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-29",40.4096,40.49,-0.37,2188,36,40.4074,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":316,"percent_change":519,"volume":520,"transactions":352,"vwap":521},"2026-07-28",40.4771,40.465,0.25,979,40.4718,{"date":523,"open":357,"high":505,"low":357,"close":505,"change":524,"percent_change":243,"volume":525,"transactions":446,"vwap":526},"2026-07-27",0.095,190.024,40.3577,{"date":528,"open":440,"high":467,"low":440,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":344,"vwap":533},"2026-07-24",40.27,0.0057,0.01,481.975186,40.2788,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":446,"vwap":540},"2026-07-23",40.2643,-0.0707,-0.18,160,40.2385,{"date":542,"open":348,"high":543,"low":544,"close":544,"change":235,"percent_change":88,"volume":545,"transactions":228,"vwap":546},"2026-07-22",40.3585,40.335,482,40.3476,{"date":548,"open":549,"high":510,"low":550,"close":550,"change":395,"percent_change":192,"volume":551,"transactions":228,"vwap":552},"2026-07-21",40.45,40.415,633,40.4526,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":428,"percent_change":429,"volume":557,"transactions":237,"vwap":558},"2026-07-20",40.46,40.475,638.023279,40.4704,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":65,"volume":565,"transactions":566,"vwap":567},"2026-07-17",40.58,40.5925,40.565,0.022,1273.024,28,40.5857,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":109,"volume":572,"transactions":202,"vwap":573},"2026-07-16",40.543,-0.012,209,40.5437,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":482,"volume":580,"transactions":202,"vwap":581},"2026-07-15",40.51,40.5685,40.555,0.08,4043.999358,40.5153,{"date":583,"open":555,"high":556,"low":584,"close":556,"change":99,"percent_change":585,"volume":586,"transactions":344,"vwap":587},"2026-07-14",40.435,0.27,347,40.4585,{"date":589,"open":590,"high":590,"low":505,"close":505,"change":591,"percent_change":114,"volume":592,"transactions":446,"vwap":593},"2026-07-13",40.405,-0.135,387,40.3942,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":235,"volume":599,"transactions":9,"vwap":597},"2026-07-10",40.505,40.5,-0.033,500,{"date":601,"open":377,"high":602,"low":377,"close":602,"change":603,"percent_change":99,"volume":599,"transactions":9,"vwap":602},"2026-07-09",40.533,0.043,{"date":605,"open":510,"high":510,"low":510,"close":510,"change":395,"percent_change":192,"volume":606,"transactions":9,"vwap":510},"2026-07-08",100,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":184,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-07-07",40.53,40.55,-0.42,200,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":46,"percent_change":316,"volume":612,"transactions":9,"vwap":615},"2026-07-06",40.72,{"date":617,"open":134,"high":134,"low":134,"close":134,"change":159,"percent_change":324,"volume":606,"transactions":9,"vwap":134},"2026-07-02",{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":606,"transactions":9,"vwap":620},"2026-07-01",40.65,-0.245,-0.6,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":250,"percent_change":452,"volume":627,"transactions":9,"vwap":626},"2026-06-30",40.97,40.895,300,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":332,"percent_change":333,"volume":612,"transactions":9,"vwap":631},"2026-06-29",41.0050011,41.014999,41,{"date":634,"open":632,"high":632,"low":625,"close":635,"change":159,"percent_change":324,"volume":599,"transactions":9,"vwap":635},"2026-06-26",40.99,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":65,"percent_change":387,"volume":627,"transactions":9,"vwap":639},"2026-06-25",41.02,40.96,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":150,"percent_change":644,"volume":627,"transactions":9,"vwap":643},"2026-06-24",40.915,40.91,0.44,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":445,"percent_change":65,"volume":606,"transactions":9,"vwap":647},"2026-06-23",40.73,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":429,"volume":612,"transactions":9,"vwap":650},"2026-06-22",40.71,-0.091,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":333,"volume":606,"transactions":9,"vwap":654},"2026-06-18",40.801,0.026,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":421,"percent_change":184,"volume":627,"transactions":9,"vwap":659},"2026-06-17",40.865,40.775,{"date":661,"open":662,"high":625,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-16",40.84,40.845,0.085,0.21,1400,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":207,"volume":599,"transactions":9,"vwap":671},"2026-06-15",40.79,40.755,40.76,0.035,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":395,"volume":679,"transactions":9,"vwap":677},"2026-06-12",40.75,40.7,40.725,-0.025,800,{"date":681,"open":682,"high":675,"low":682,"close":675,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":675},"2026-06-11",40.61,0.215,0.53,400,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":678,"percent_change":395,"volume":606,"transactions":9,"vwap":688},"2026-06-10",40.535,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":31,"volume":606,"transactions":9,"vwap":691},"2026-06-09",40.56,0.078,{"date":694,"open":377,"high":377,"low":695,"close":695,"change":696,"percent_change":372,"volume":599,"transactions":9,"vwap":695},"2026-06-08",40.482,-0.041,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":685,"transactions":9,"vwap":700},"2026-06-05",40.579,40.523,-0.157,-0.39,{"date":704,"open":705,"high":705,"low":561,"close":134,"change":272,"percent_change":273,"volume":706,"transactions":9,"vwap":134},"2026-06-04",40.729,4900,{"date":708,"open":134,"high":709,"low":710,"close":711,"change":712,"percent_change":-6,"volume":713,"transactions":9,"vwap":711},"2026-06-03",40.69,40.63,40.684,-0.001,4400,{"date":715,"open":676,"high":676,"low":716,"close":716,"change":717,"percent_change":316,"volume":718,"transactions":9,"vwap":716},"2026-06-02",40.685,0.039,2400,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":606,"transactions":9,"vwap":721},"2026-06-01",40.646,-0.148,-0.36,{"date":725,"open":671,"high":726,"low":671,"close":727,"change":728,"percent_change":579,"volume":729,"transactions":9,"vwap":727},"2026-05-29",40.93,40.794,0.034,6500,{"date":731,"open":669,"high":669,"low":671,"close":671,"change":732,"percent_change":733,"volume":612,"transactions":9,"vwap":671},"2026-05-28",0.055,0.14,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":462,"volume":606,"transactions":9,"vwap":736},"2026-05-27",40.705,0.065,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":243,"volume":606,"transactions":9,"vwap":740},"2026-05-26",40.64,0.096,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":482,"volume":606,"transactions":9,"vwap":744},"2026-05-22",40.544,0.082,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":579,"volume":606,"transactions":9,"vwap":748},"2026-05-21",40.462,0.033,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":612,"transactions":9,"vwap":752},"2026-05-20",40.429,0.219,0.54,{"date":756,"open":415,"high":440,"low":757,"close":758,"change":591,"percent_change":114,"volume":759,"transactions":9,"vwap":758},"2026-05-19",40.19,40.21,2000,{"date":761,"open":481,"high":481,"low":481,"close":481,"change":18,"percent_change":18,"volume":606,"transactions":9,"vwap":481},"2026-05-18",{"date":763,"open":402,"high":764,"low":481,"close":481,"change":359,"percent_change":765,"volume":766,"transactions":9,"vwap":481},"2026-05-15",40.39,-0.76,700,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":324,"percent_change":770,"volume":606,"transactions":9,"vwap":769},"2026-05-14",40.655,0.17,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":273,"percent_change":15,"volume":775,"transactions":9,"vwap":774},"2026-05-13",40.6,40.585,2100,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":301,"percent_change":779,"volume":606,"transactions":9,"vwap":778},"2026-05-12",40.595,-0.34,{"date":781,"open":671,"high":782,"low":783,"close":783,"change":16,"percent_change":250,"volume":666,"transactions":9,"vwap":783},"2026-05-11",40.83,40.735,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":273,"percent_change":15,"volume":679,"transactions":9,"vwap":788},"2026-05-08",40.81,40.896,40.785,{"date":790,"open":654,"high":654,"low":791,"close":791,"change":672,"percent_change":207,"volume":627,"transactions":9,"vwap":791},"2026-05-07",40.795,{"date":793,"open":794,"high":662,"low":647,"close":671,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":671},"2026-05-06",40.78,0.175,0.43,2200,{"date":799,"open":800,"high":800,"low":774,"close":774,"change":672,"percent_change":207,"volume":801,"transactions":9,"vwap":774},"2026-05-05",40.598,600,{"date":803,"open":682,"high":682,"low":610,"close":610,"change":804,"percent_change":470,"volume":766,"transactions":9,"vwap":610},"2026-05-04",-0.11,{"date":806,"open":676,"high":807,"low":808,"close":808,"change":809,"percent_change":192,"volume":766,"transactions":9,"vwap":808},"2026-05-01",40.77,40.66,-0.062,{"date":811,"open":615,"high":671,"low":615,"close":812,"change":813,"percent_change":273,"volume":814,"transactions":9,"vwap":812},"2026-04-30",40.722,-0.003,1100,{"date":816,"open":677,"high":677,"low":677,"close":677,"change":280,"percent_change":817,"volume":606,"transactions":9,"vwap":677},"2026-04-29",-0.32,{"date":819,"open":662,"high":820,"low":675,"close":820,"change":821,"percent_change":280,"volume":679,"transactions":9,"vwap":820},"2026-04-28",40.855,-0.055,{"date":823,"open":643,"high":643,"low":643,"close":643,"change":809,"percent_change":192,"volume":606,"transactions":9,"vwap":643},"2026-04-27",{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":579,"volume":627,"transactions":9,"vwap":826},"2026-04-24",40.972,0.032,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":16,"percent_change":250,"volume":627,"transactions":9,"vwap":830},"2026-04-23",40.94,{"date":832,"open":635,"high":635,"low":635,"close":635,"change":672,"percent_change":207,"volume":606,"transactions":9,"vwap":635},"2026-04-22",{"date":834,"open":835,"high":835,"low":836,"close":836,"change":280,"percent_change":817,"volume":627,"transactions":9,"vwap":836},"2026-04-21",41.044998,40.955,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":531,"percent_change":445,"volume":627,"transactions":9,"vwap":840},"2026-04-20",41.07,41.084999,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":766,"transactions":9,"vwap":844},"2026-04-17",41.049999,41.075001,0.135,0.33,{"date":848,"open":849,"high":849,"low":820,"close":830,"change":16,"percent_change":250,"volume":850,"transactions":9,"vwap":830},"2026-04-16",41.035,2800,{"date":852,"open":635,"high":635,"low":635,"close":635,"change":109,"percent_change":421,"volume":801,"transactions":9,"vwap":635},"2026-04-15",{"date":854,"open":855,"high":638,"low":855,"close":638,"change":856,"percent_change":665,"volume":801,"transactions":9,"vwap":638},"2026-04-14",40.89,0.087,{"date":858,"open":643,"high":859,"low":643,"close":859,"change":860,"percent_change":150,"volume":666,"transactions":9,"vwap":859},"2026-04-13",40.933,0.073,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":538,"volume":612,"transactions":9,"vwap":864},"2026-04-10",40.904,40.86,-0.075,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":18,"volume":606,"transactions":9,"vwap":868},"2026-04-09",40.935,0.002,{"date":871,"open":625,"high":625,"low":726,"close":859,"change":872,"percent_change":873,"volume":685,"transactions":9,"vwap":859},"2026-04-08",0.118,0.29,{"date":875,"open":647,"high":876,"low":647,"close":876,"change":332,"percent_change":333,"volume":685,"transactions":9,"vwap":876},"2026-04-07",40.815,{"date":878,"open":879,"high":669,"low":879,"close":669,"change":880,"percent_change":372,"volume":801,"transactions":9,"vwap":669},"2026-04-06",40.787,-0.04,{"date":882,"open":782,"high":782,"low":782,"close":782,"change":856,"percent_change":665,"volume":606,"transactions":9,"vwap":782},"2026-04-02",{"date":884,"open":670,"high":670,"low":885,"close":885,"change":886,"percent_change":251,"volume":627,"transactions":9,"vwap":885},"2026-04-01",40.743,-0.122,{"date":888,"open":658,"high":658,"low":658,"close":658,"change":207,"percent_change":889,"volume":612,"transactions":9,"vwap":658},"2026-03-31",0.22,{"date":891,"open":892,"high":892,"low":659,"close":659,"change":893,"percent_change":894,"volume":612,"transactions":9,"vwap":659},"2026-03-30",40.799,0.235,0.58,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":821,"percent_change":301,"volume":685,"transactions":9,"vwap":898},"2026-03-27",40.548,40.54,{"date":900,"open":676,"high":676,"low":778,"close":778,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":778},"2026-03-26",-0.216,-0.53,1200,{"date":905,"open":782,"high":782,"low":906,"close":906,"change":907,"percent_change":39,"volume":612,"transactions":9,"vwap":906},"2026-03-25",40.811,0.126,{"date":909,"open":675,"high":675,"low":716,"close":716,"change":910,"percent_change":911,"volume":627,"transactions":9,"vwap":716},"2026-03-24",-0.105,-0.26,{"date":913,"open":675,"high":669,"low":914,"close":669,"change":915,"percent_change":916,"volume":766,"transactions":9,"vwap":669},"2026-03-23",40.74,0.15,0.37,{"date":918,"open":740,"high":740,"low":740,"close":740,"change":919,"percent_change":87,"volume":606,"transactions":9,"vwap":740},"2026-03-20",-0.285,{"date":921,"open":639,"high":639,"low":922,"close":922,"change":923,"percent_change":428,"volume":612,"transactions":9,"vwap":922},"2026-03-19",40.925,-0.037,{"date":925,"open":625,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-03-18",40.978,40.962,-0.213,-0.52,900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":150,"percent_change":644,"volume":937,"transactions":9,"vwap":936},"2026-03-17",41.12,41.21,41.092999,41.175,5900,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":462,"percent_change":942,"volume":627,"transactions":9,"vwap":941},"2026-03-16",41.029999,40.995,0.39,{"date":944,"open":726,"high":726,"low":945,"close":945,"change":946,"percent_change":947,"volume":685,"transactions":9,"vwap":945},"2026-03-13",40.835,-0.104,-0.25,{"date":949,"open":849,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-03-12",41.040001,40.939,-0.165,-0.4,10100,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":801,"transactions":9,"vwap":958},"2026-03-11",41.080002,41.104,-0.181,-0.44,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":591,"percent_change":114,"volume":612,"transactions":9,"vwap":965},"2026-03-10",41.36,41.37,41.285,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":889,"volume":766,"transactions":9,"vwap":969},"2026-03-09",41.26,41.42,0.091,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":16,"volume":977,"transactions":9,"vwap":975},"2026-03-06",41.22,41.43,41.329,-0.021,9900,{"date":979,"open":963,"high":963,"low":980,"close":981,"change":946,"percent_change":947,"volume":766,"transactions":9,"vwap":981},"2026-03-05",41.31,41.35,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":880,"volume":685,"transactions":9,"vwap":986},"2026-03-04",41.48,41.56,41.454,-0.016,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":280,"volume":801,"transactions":9,"vwap":991},"2026-03-03",41.405,41.47,-0.052,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":294,"volume":999,"transactions":9,"vwap":997},"2026-03-02",41.55,41.508,41.522,-0.288,5000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":664,"percent_change":482,"volume":168,"transactions":9,"vwap":1004},"2026-02-27",41.815,41.824,41.81,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":672,"percent_change":579,"volume":766,"transactions":9,"vwap":1010},"2026-02-26",41.71,41.729,41.68,41.725,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":678,"percent_change":395,"volume":606,"transactions":9,"vwap":1014},"2026-02-25",41.67,41.69,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":46,"volume":606,"transactions":9,"vwap":1017},"2026-02-24",41.715,0.015,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":159,"percent_change":324,"volume":1023,"transactions":9,"vwap":1022},"2026-02-23",41.73,41.7,1700,{"date":1025,"open":1026,"high":1021,"low":1026,"close":1013,"change":732,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1013},"2026-02-20",41.585,0.13,2300,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":445,"percent_change":65,"volume":606,"transactions":9,"vwap":1031},"2026-02-19",41.615,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":865,"percent_change":538,"volume":606,"transactions":9,"vwap":1034},"2026-02-18",41.595,{"date":1036,"open":1009,"high":1009,"low":1037,"close":1013,"change":1038,"percent_change":531,"volume":797,"transactions":9,"vwap":1013},"2026-02-17",41.655,0.005,{"date":1040,"open":1041,"high":1013,"low":1042,"close":1043,"change":1044,"percent_change":380,"volume":1045,"transactions":9,"vwap":1043},"2026-02-13",41.658,41.65,41.665,0.134,1800,{"date":1047,"open":974,"high":1048,"low":974,"close":1048,"change":462,"percent_change":942,"volume":627,"transactions":9,"vwap":1048},"2026-02-12",41.531,{"date":1050,"open":1051,"high":1052,"low":964,"close":1053,"change":1054,"percent_change":804,"volume":903,"transactions":9,"vwap":1053},"2026-02-11",41.38,41.41,41.371,-0.044,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":435,"percent_change":388,"volume":930,"transactions":9,"vwap":1058},"2026-02-10",41.4,41.415,{"date":1060,"open":980,"high":1057,"low":1061,"close":1061,"change":1038,"percent_change":531,"volume":1062,"transactions":9,"vwap":1061},"2026-02-09",41.29,1900,{"date":1064,"open":1065,"high":965,"low":1066,"close":965,"change":678,"percent_change":395,"volume":930,"transactions":9,"vwap":965},"2026-02-06",41.275,41.27,{"date":1068,"open":1069,"high":1070,"low":1069,"close":980,"change":893,"percent_change":1071,"volume":1072,"transactions":9,"vwap":980},"2026-02-05",41.16,41.34,0.57,6000,{"date":1074,"open":1075,"high":1075,"low":844,"close":844,"change":1076,"percent_change":804,"volume":1077,"transactions":9,"vwap":844},"2026-02-04",41.099998,-0.045,5300,{"date":1079,"open":1080,"high":1081,"low":839,"close":933,"change":1082,"percent_change":46,"volume":1045,"transactions":9,"vwap":933},"2026-02-03",41.095001,41.2,0.018,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":928,"percent_change":929,"volume":685,"transactions":9,"vwap":1086},"2026-02-02",41.19,41.102,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":273,"volume":801,"transactions":9,"vwap":1090},"2026-01-30",41.28,41.315,-0.005,{"date":1093,"open":1094,"high":964,"low":1089,"close":1094,"change":159,"percent_change":324,"volume":1095,"transactions":9,"vwap":1094},"2026-01-29",41.32,3200,{"date":1097,"open":1061,"high":1061,"low":1061,"close":1061,"change":1098,"percent_change":1099,"volume":612,"transactions":9,"vwap":1061},"2026-01-28",-0.066,-0.16,{"date":1101,"open":980,"high":1102,"low":980,"close":1103,"change":1104,"percent_change":159,"volume":1105,"transactions":9,"vwap":1103},"2026-01-27",41.39,41.356,0.011,3800,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1027,"volume":685,"transactions":9,"vwap":1109},"2026-01-26",41.333,41.345,0.054,{"date":1112,"open":1065,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":99,"volume":1116,"transactions":9,"vwap":1113},"2026-01-23",41.291,41.255,0.046,2500,{"date":1118,"open":1089,"high":1089,"low":1119,"close":1120,"change":1121,"percent_change":109,"volume":1122,"transactions":9,"vwap":1120},"2026-01-22",41.23,41.245,-0.013,3300,{"date":1124,"open":1081,"high":1125,"low":1081,"close":1125,"change":1126,"percent_change":1127,"volume":612,"transactions":9,"vwap":1125},"2026-01-21",41.258,0.108,0.26,{"date":1129,"open":1085,"high":1085,"low":1130,"close":1130,"change":184,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-01-20",41.15,-0.41,9200,{"date":1134,"open":963,"high":963,"low":1094,"close":1094,"change":1135,"percent_change":1136,"volume":606,"transactions":9,"vwap":1094},"2026-01-16",-0.085,-0.21,{"date":1138,"open":1139,"high":1139,"low":990,"close":990,"change":678,"percent_change":395,"volume":766,"transactions":9,"vwap":990},"2026-01-15",41.44,{"date":1141,"open":1139,"high":1139,"low":974,"close":974,"change":579,"percent_change":31,"volume":685,"transactions":9,"vwap":974},"2026-01-14",{"date":1143,"open":1070,"high":981,"low":1070,"close":981,"change":1091,"percent_change":273,"volume":685,"transactions":9,"vwap":981},"2026-01-13",{"date":1145,"open":1070,"high":1051,"low":1094,"close":1146,"change":1038,"percent_change":531,"volume":801,"transactions":9,"vwap":1146},"2026-01-12",41.355,{"date":1148,"open":981,"high":981,"low":1149,"close":981,"change":1150,"percent_change":519,"volume":903,"transactions":9,"vwap":981},"2026-01-09",41.33,0.105,{"date":1152,"open":1066,"high":963,"low":1120,"close":1120,"change":16,"percent_change":250,"volume":1105,"transactions":9,"vwap":1120},"2026-01-08",{"date":1154,"open":980,"high":980,"low":1155,"close":1155,"change":333,"percent_change":915,"volume":606,"transactions":9,"vwap":1155},"2026-01-07",41.295,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":16,"percent_change":250,"volume":606,"transactions":9,"vwap":1158},"2026-01-06",41.235,{"date":1160,"open":965,"high":965,"low":965,"close":965,"change":316,"percent_change":243,"volume":606,"transactions":9,"vwap":965},"2026-01-05",{"date":1162,"open":1119,"high":1094,"low":1163,"close":1163,"change":1164,"percent_change":235,"volume":766,"transactions":9,"vwap":1163},"2026-01-02",41.185,-0.035,{"date":1166,"open":973,"high":973,"low":973,"close":973,"change":235,"percent_change":1167,"volume":606,"transactions":9,"vwap":973},"2025-12-31",-0.19,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":18,"percent_change":18,"volume":606,"transactions":9,"vwap":1170},"2025-12-30",41.3,{"date":1172,"open":1170,"high":1170,"low":1170,"close":1170,"change":159,"percent_change":324,"volume":606,"transactions":9,"vwap":1170},"2025-12-29",{"date":1174,"open":1066,"high":1066,"low":1066,"close":1066,"change":332,"percent_change":333,"volume":612,"transactions":9,"vwap":1066},"2025-12-26",{"date":1176,"open":1120,"high":1120,"low":1120,"close":1120,"change":99,"percent_change":585,"volume":606,"transactions":9,"vwap":1120},"2025-12-24",{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":395,"volume":718,"transactions":9,"vwap":1181},"2025-12-23",41.13,41.14,41.135,-0.023,{"date":1184,"open":933,"high":1185,"low":933,"close":1185,"change":1186,"percent_change":421,"volume":627,"transactions":9,"vwap":1185},"2025-12-22",41.158,-0.027,{"date":1188,"open":1163,"high":1163,"low":1163,"close":1163,"change":1189,"percent_change":1190,"volume":606,"transactions":9,"vwap":1163},"2025-12-19",-0.465,-1.12,{"date":1192,"open":1009,"high":1193,"low":1042,"close":1042,"change":207,"percent_change":889,"volume":685,"transactions":9,"vwap":1042},"2025-12-18",41.74,{"date":1195,"open":1196,"high":985,"low":1196,"close":985,"change":18,"percent_change":18,"volume":606,"transactions":9,"vwap":985},"2025-12-17",41.54,{"date":1198,"open":1199,"high":1200,"low":1199,"close":985,"change":664,"percent_change":482,"volume":766,"transactions":9,"vwap":985},"2025-12-16",41.51,41.592,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":672,"percent_change":579,"volume":612,"transactions":9,"vwap":1204},"2025-12-15",41.46,41.475,{"date":1206,"open":1203,"high":1203,"low":1139,"close":1139,"change":1207,"percent_change":511,"volume":612,"transactions":9,"vwap":1139},"2025-12-12",-0.155,{"date":1209,"open":1034,"high":1034,"low":1034,"close":1034,"change":732,"percent_change":1027,"volume":612,"transactions":9,"vwap":1034},"2025-12-11",{"date":1211,"open":1196,"high":1196,"low":1196,"close":1196,"change":316,"percent_change":243,"volume":612,"transactions":9,"vwap":1196},"2025-12-10",{"date":1213,"open":981,"high":1139,"low":981,"close":1139,"change":109,"percent_change":421,"volume":801,"transactions":9,"vwap":1139},"2025-12-09",{"date":1215,"open":974,"high":991,"low":974,"close":991,"change":183,"percent_change":1099,"volume":1023,"transactions":9,"vwap":991},"2025-12-08",{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":421,"percent_change":184,"volume":606,"transactions":9,"vwap":1218},"2025-12-05",41.535,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":992,"percent_change":250,"volume":606,"transactions":9,"vwap":1221},"2025-12-04",41.605,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":462,"volume":606,"transactions":9,"vwap":1224},"2025-12-03",41.657,0.067,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":280,"percent_change":359,"volume":930,"transactions":9,"vwap":1229},"2025-12-02",41.53,41.59,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1131,"volume":685,"transactions":9,"vwap":1232},"2025-12-01",41.72,-0.172,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":865,"percent_change":538,"volume":606,"transactions":9,"vwap":1236},"2025-11-28",41.892,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":889,"volume":1241,"transactions":9,"vwap":1239},"2025-11-26",41.967,0.092,1500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":324,"percent_change":770,"volume":679,"transactions":9,"vwap":1245},"2025-11-25",41.83,41.875,41.751,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":664,"percent_change":482,"volume":606,"transactions":9,"vwap":1249},"2025-11-24",41.805,{"date":1251,"open":1017,"high":1232,"low":1252,"close":1232,"change":1253,"percent_change":324,"volume":168,"transactions":9,"vwap":1232},"2025-11-21",41.61,0.028,{"date":1255,"open":1256,"high":1232,"low":1252,"close":1257,"change":1258,"percent_change":873,"volume":1259,"transactions":9,"vwap":1257},"2025-11-20",41.63,41.692,0.122,5600,{"date":1261,"open":1256,"high":1256,"low":1262,"close":1262,"change":15,"percent_change":16,"volume":627,"transactions":9,"vwap":1262},"2025-11-19",41.57,{"date":1264,"open":1265,"high":1265,"low":1262,"close":1229,"change":159,"percent_change":324,"volume":1266,"transactions":9,"vwap":1229},"2025-11-18",41.75,7900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":985,"change":1038,"percent_change":531,"volume":718,"transactions":9,"vwap":985},"2025-11-17",41.579,41.58,41.476,{"date":1273,"open":1042,"high":1042,"low":1274,"close":1274,"change":372,"percent_change":1275,"volume":930,"transactions":9,"vwap":1274},"2025-11-14",41.555,-0.24,{"date":1277,"open":1278,"high":1193,"low":1037,"close":1037,"change":1279,"percent_change":1136,"volume":930,"transactions":9,"vwap":1037},"2025-11-13",41.66,-0.086,{"date":1281,"open":1232,"high":1282,"low":1232,"close":1283,"change":1284,"percent_change":324,"volume":1285,"transactions":9,"vwap":1283},"2025-11-12",41.77,41.741,0.031,5400,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1007,"change":664,"percent_change":482,"volume":168,"transactions":9,"vwap":1007},"2025-11-11",41.698,41.79,{"date":1291,"open":1292,"high":1021,"low":1293,"close":1294,"change":821,"percent_change":280,"volume":1295,"transactions":9,"vwap":1294},"2025-11-10",41.62,41.618,41.625,4000,{"date":1297,"open":1298,"high":1232,"low":1298,"close":1009,"change":159,"percent_change":324,"volume":1241,"transactions":9,"vwap":1009},"2025-11-07",41.647,{"date":1300,"open":1042,"high":1042,"low":1042,"close":1042,"change":1150,"percent_change":519,"volume":814,"transactions":9,"vwap":1042},"2025-11-06",{"date":1302,"open":1303,"high":985,"low":1196,"close":1304,"change":1305,"percent_change":251,"volume":1116,"transactions":9,"vwap":1304},"2025-11-05",41.559,41.545,-0.125,{"date":1307,"open":1308,"high":1009,"low":1308,"close":1013,"change":1309,"percent_change":470,"volume":1241,"transactions":9,"vwap":1013},"2025-11-04",41.668,-0.111,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1136,"volume":612,"transactions":9,"vwap":1312},"2025-11-03",41.781,-0.089,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":65,"volume":1321,"transactions":9,"vwap":1319},"2025-10-31",41.865,41.89,41.86,41.87,0.019,3000,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":429,"volume":606,"transactions":9,"vwap":1324},"2025-10-30",41.851,-0.094,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":184,"percent_change":953,"volume":606,"transactions":9,"vwap":1329},"2025-10-29",42.029999,41.945,{"date":1331,"open":170,"high":170,"low":1332,"close":1333,"change":46,"percent_change":316,"volume":1028,"transactions":9,"vwap":1333},"2025-10-28",42.098999,42.115,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":159,"percent_change":324,"volume":666,"transactions":9,"vwap":1337},"2025-10-27",42.0099983,42.075001,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":65,"volume":801,"transactions":9,"vwap":1341},"2025-10-24",42.058998,42.044998,0.023,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":192,"volume":612,"transactions":9,"vwap":1345},"2025-10-23",42.021999,-0.063,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":531,"percent_change":445,"volume":612,"transactions":9,"vwap":1350},"2025-10-22",42.089001,42.084999,{"date":1352,"open":1337,"high":1337,"low":1337,"close":1337,"change":324,"percent_change":770,"volume":606,"transactions":9,"vwap":1337},"2025-10-21",{"date":1354,"open":1355,"high":1328,"low":1355,"close":1356,"change":159,"percent_change":324,"volume":1241,"transactions":9,"vwap":1356},"2025-10-20",41.988,42.0050011,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":273,"percent_change":15,"volume":168,"transactions":9,"vwap":1359},"2025-10-17",41.975,{"date":1361,"open":1317,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":388,"volume":168,"transactions":9,"vwap":1362},"2025-10-16",41.985,41.869,0.124,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":880,"volume":685,"transactions":9,"vwap":1368},"2025-10-15",41.857,41.861,-0.018,{"date":1371,"open":1372,"high":1317,"low":1372,"close":1373,"change":1374,"percent_change":243,"volume":766,"transactions":9,"vwap":1373},"2025-10-14",41.82,41.879,0.099,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":672,"percent_change":579,"volume":606,"transactions":9,"vwap":1377},"2025-10-13",41.78,{"date":1379,"open":1377,"high":1377,"low":1380,"close":1380,"change":915,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2025-10-10",41.745,0.36,1300,{"date":1384,"open":1034,"high":1034,"low":1034,"close":1034,"change":880,"percent_change":372,"volume":612,"transactions":9,"vwap":1034},"2025-10-09",{"date":1386,"open":1042,"high":1042,"low":1387,"close":1387,"change":1038,"percent_change":531,"volume":612,"transactions":9,"vwap":1387},"2025-10-08",41.635,{"date":1389,"open":1256,"high":1256,"low":1256,"close":1256,"change":333,"percent_change":733,"volume":606,"transactions":9,"vwap":1256},"2025-10-07",{"date":1391,"open":1262,"high":1262,"low":1262,"close":1262,"change":428,"percent_change":429,"volume":606,"transactions":9,"vwap":1262},"2025-10-06",{"date":1393,"open":1308,"high":1009,"low":1278,"close":1278,"change":16,"percent_change":250,"volume":801,"transactions":9,"vwap":1278},"2025-10-03",{"date":1395,"open":1043,"high":1007,"low":1043,"close":1007,"change":579,"percent_change":31,"volume":612,"transactions":9,"vwap":1007},"2025-10-02",{"date":1397,"open":1256,"high":1256,"low":1256,"close":1256,"change":109,"percent_change":421,"volume":1398,"transactions":9,"vwap":1256},"2025-10-01",2700,{"date":1400,"open":1017,"high":1017,"low":1042,"close":1278,"change":273,"percent_change":15,"volume":801,"transactions":9,"vwap":1278},"2025-09-30",{"date":1402,"open":1009,"high":1022,"low":1278,"close":1013,"change":872,"percent_change":1403,"volume":599,"transactions":9,"vwap":1013},"2025-09-29",0.28,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":813,"percent_change":273,"volume":606,"transactions":9,"vwap":1406},"2025-09-26",41.552,{"date":1408,"open":1269,"high":1269,"low":1274,"close":1274,"change":821,"percent_change":280,"volume":679,"transactions":9,"vwap":1274},"2025-09-25",{"date":1410,"open":1256,"high":1411,"low":1252,"close":1252,"change":1076,"percent_change":804,"volume":1382,"transactions":9,"vwap":1252},"2025-09-24",41.64,{"date":1413,"open":1414,"high":1021,"low":1414,"close":1037,"change":732,"percent_change":1027,"volume":1415,"transactions":9,"vwap":1037},"2025-09-23",41.6,1600,{"date":1417,"open":1418,"high":1414,"low":1418,"close":1414,"change":1164,"percent_change":235,"volume":168,"transactions":9,"vwap":1414},"2025-09-22",41.597,{"date":1420,"open":1013,"high":1232,"low":1387,"close":1387,"change":1091,"percent_change":273,"volume":801,"transactions":9,"vwap":1387},"2025-09-19",{"date":1422,"open":1294,"high":1411,"low":1294,"close":1411,"change":1423,"percent_change":1424,"volume":606,"transactions":9,"vwap":1411},"2025-09-18",-0.097,-0.23,{"date":1426,"open":1317,"high":1317,"low":1427,"close":1427,"change":1428,"percent_change":1167,"volume":612,"transactions":9,"vwap":1427},"2025-09-17",41.737,-0.078,{"date":1430,"open":1249,"high":1431,"low":1249,"close":1002,"change":1432,"percent_change":387,"volume":801,"transactions":9,"vwap":1002},"2025-09-16",41.84,0.052,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":462,"volume":606,"transactions":9,"vwap":1435},"2025-09-15",41.763,0.068,{"date":1438,"open":1009,"high":1289,"low":1009,"close":1439,"change":395,"percent_change":301,"volume":1382,"transactions":9,"vwap":1439},"2025-09-12",41.695,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":579,"percent_change":31,"volume":930,"transactions":9,"vwap":1444},"2025-09-11",41.747,41.76,41.755,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":150,"volume":606,"transactions":9,"vwap":1447},"2025-09-10",41.675,0.075,{"date":1450,"open":1451,"high":1451,"low":1229,"close":1414,"change":821,"percent_change":280,"volume":1452,"transactions":9,"vwap":1414},"2025-09-09",41.653,124800,{"date":1454,"open":1037,"high":1037,"low":1037,"close":1037,"change":733,"percent_change":1455,"volume":606,"transactions":9,"vwap":1037},"2025-09-08",0.34,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":754,"volume":606,"transactions":9,"vwap":1458},"2025-09-05",41.515,0.225,{"date":1461,"open":1061,"high":1061,"low":1061,"close":1061,"change":99,"percent_change":585,"volume":606,"transactions":9,"vwap":1061},"2025-09-04",{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":606,"transactions":9,"vwap":1464},"2025-09-03",41.18,0.185,0.45,{"date":1468,"open":941,"high":941,"low":941,"close":941,"change":1469,"percent_change":1470,"volume":606,"transactions":9,"vwap":941},"2025-09-02",-0.301,-0.73,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":421,"volume":606,"transactions":9,"vwap":1473},"2025-08-29",41.296,-0.029,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":324,"percent_change":770,"volume":606,"transactions":9,"vwap":1477},"2025-08-28",41.325,{"date":1479,"open":1114,"high":1114,"low":1114,"close":1114,"change":46,"percent_change":316,"volume":627,"transactions":9,"vwap":1114},"2025-08-27",{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1038,"percent_change":531,"volume":606,"transactions":9,"vwap":1482},"2025-08-26",41.215,{"date":1484,"open":934,"high":934,"low":934,"close":934,"change":1018,"percent_change":46,"volume":627,"transactions":9,"vwap":934},"2025-08-25",{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":150,"percent_change":644,"volume":606,"transactions":9,"vwap":1488},"2025-08-22",41.11,41.195,{"date":1490,"open":1491,"high":1491,"low":631,"close":631,"change":235,"percent_change":1167,"volume":1062,"transactions":9,"vwap":631},"2025-08-21",41.026001,{"date":1493,"open":1494,"high":1080,"low":1494,"close":1080,"change":159,"percent_change":324,"volume":612,"transactions":9,"vwap":1080},"2025-08-20",41.09,{"date":1496,"open":957,"high":957,"low":1497,"close":1498,"change":732,"percent_change":1027,"volume":1382,"transactions":9,"vwap":1498},"2025-08-19",41.060001,41.064999,{"date":1500,"open":630,"high":940,"low":1501,"close":1502,"change":678,"percent_change":395,"volume":1415,"transactions":9,"vwap":1502},"2025-08-18",40.98,41.0099983,{"date":1504,"open":1487,"high":1505,"low":849,"close":849,"change":880,"percent_change":372,"volume":1072,"transactions":9,"vwap":849},"2025-08-15",41.17,{"date":1507,"open":844,"high":844,"low":844,"close":844,"change":1325,"percent_change":1424,"volume":606,"transactions":9,"vwap":844},"2025-08-14",{"date":1509,"open":1085,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":850,"transactions":9,"vwap":1511},"2025-08-13",41.25,41.169,0.154,0.38,{"date":1515,"open":631,"high":631,"low":631,"close":631,"change":880,"percent_change":372,"volume":606,"transactions":9,"vwap":631},"2025-08-12",{"date":1517,"open":1487,"high":1170,"low":1518,"close":1518,"change":1182,"percent_change":395,"volume":1519,"transactions":9,"vwap":1518},"2025-08-11",41.055,7500,{"date":1521,"open":839,"high":957,"low":839,"close":1522,"change":1523,"percent_change":251,"volume":612,"transactions":9,"vwap":1522},"2025-08-08",41.077999,-0.123,{"date":1525,"open":1081,"high":1526,"low":1069,"close":1526,"change":1527,"percent_change":462,"volume":930,"transactions":9,"vwap":1526},"2025-08-07",41.201,0.066,{"date":1529,"open":1181,"high":1181,"low":1181,"close":1181,"change":923,"percent_change":428,"volume":606,"transactions":9,"vwap":1181},"2025-08-06",{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":114,"volume":606,"transactions":9,"vwap":1532},"2025-08-05",41.172,-0.138,{"date":1535,"open":1505,"high":1052,"low":1180,"close":980,"change":893,"percent_change":1071,"volume":168,"transactions":9,"vwap":980},"2025-08-04",{"date":1537,"open":632,"high":844,"low":632,"close":844,"change":733,"percent_change":1455,"volume":766,"transactions":9,"vwap":844},"2025-08-01",{"date":1539,"open":1501,"high":1501,"low":868,"close":868,"change":1540,"percent_change":531,"volume":606,"transactions":9,"vwap":868},"2025-07-31",0.004,{"date":1542,"open":625,"high":632,"low":1543,"close":1543,"change":1544,"percent_change":1167,"volume":612,"transactions":9,"vwap":1543},"2025-07-30",40.931,-0.079,{"date":1546,"open":726,"high":1502,"low":726,"close":1502,"change":482,"percent_change":1547,"volume":612,"transactions":9,"vwap":1502},"2025-07-29",0.49,{"date":1549,"open":662,"high":662,"low":786,"close":786,"change":1076,"percent_change":804,"volume":1023,"transactions":9,"vwap":786},"2025-07-28",{"date":1551,"open":794,"high":1552,"low":794,"close":820,"change":1553,"percent_change":889,"volume":1045,"transactions":9,"vwap":820},"2025-07-25",40.88,0.089,{"date":1555,"open":669,"high":786,"low":1556,"close":1556,"change":1557,"percent_change":1136,"volume":627,"transactions":9,"vwap":1556},"2025-07-24",40.766,-0.084,{"date":1559,"open":663,"high":1560,"low":663,"close":1560,"change":821,"percent_change":280,"volume":627,"transactions":9,"vwap":1560},"2025-07-23",40.85,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":31,"volume":685,"transactions":9,"vwap":1565},"2025-07-22",40.92,40.95,40.905,0.076,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":845,"percent_change":846,"volume":612,"transactions":9,"vwap":1570},"2025-07-21",40.861,40.829,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1466,"volume":606,"transactions":9,"vwap":1573},"2025-07-18",40.694,0.184,{"date":1576,"open":740,"high":740,"low":356,"close":576,"change":451,"percent_change":404,"volume":1577,"transactions":9,"vwap":576},"2025-07-17",12700,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":99,"volume":606,"transactions":9,"vwap":1580},"2025-07-16",40.625,0.045,{"date":1583,"open":561,"high":561,"low":561,"close":561,"change":953,"percent_change":1584,"volume":606,"transactions":9,"vwap":561},"2025-07-15",-0.98,{"date":1586,"open":647,"high":1501,"low":647,"close":1501,"change":1587,"percent_change":1588,"volume":814,"transactions":9,"vwap":1501},"2025-07-14",0.268,0.66,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":702,"volume":1241,"transactions":9,"vwap":1592},"2025-07-11",40.757,40.712,-0.158,{"date":1595,"open":1596,"high":855,"low":1597,"close":1597,"change":1598,"percent_change":880,"volume":775,"transactions":9,"vwap":1597},"2025-07-10",40.875,40.87,-0.015,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1574,"percent_change":1466,"volume":1603,"transactions":9,"vwap":1602},"2025-07-09",40.82,40.885,17800,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":235,"volume":606,"transactions":9,"vwap":1606},"2025-07-08",40.701,-0.034,{"date":1609,"open":783,"high":783,"low":783,"close":783,"change":1099,"percent_change":702,"volume":606,"transactions":9,"vwap":783},"2025-07-07",{"date":1611,"open":626,"high":626,"low":626,"close":626,"change":1612,"percent_change":301,"volume":606,"transactions":9,"vwap":626},"2025-07-03",-0.057,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1346,"percent_change":192,"volume":612,"transactions":9,"vwap":1616},"2025-07-02",40.942,40.952,{"date":1618,"open":631,"high":631,"low":631,"close":631,"change":1619,"percent_change":1131,"volume":606,"transactions":9,"vwap":631},"2025-07-01",-0.168,{"date":1621,"open":839,"high":1081,"low":839,"close":1622,"change":1623,"percent_change":1455,"volume":1624,"transactions":9,"vwap":1622},"2025-06-30",41.183,0.139,38300,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":184,"volume":930,"transactions":9,"vwap":1628},"2025-06-27",41.053001,41.043999,-0.068,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1127,"volume":606,"transactions":9,"vwap":1632},"2025-06-26",41.112,0.107,{"date":1635,"open":630,"high":630,"low":630,"close":630,"change":1636,"percent_change":445,"volume":606,"transactions":9,"vwap":630},"2025-06-25",0.008,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":845,"percent_change":846,"volume":606,"transactions":9,"vwap":1639},"2025-06-24",40.997,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1633,"percent_change":1127,"volume":606,"transactions":9,"vwap":1642},"2025-06-23",40.862,{"date":1644,"open":670,"high":670,"low":670,"close":670,"change":1645,"percent_change":324,"volume":606,"transactions":9,"vwap":670},"2025-06-20",0.029,{"date":1647,"open":659,"high":659,"low":1648,"close":1648,"change":1649,"percent_change":207,"volume":606,"transactions":9,"vwap":1648},"2025-06-18",40.726,0.036,{"date":1651,"open":709,"high":709,"low":709,"close":709,"change":387,"percent_change":388,"volume":606,"transactions":9,"vwap":709},"2025-06-17",{"date":1653,"open":807,"high":807,"low":1654,"close":1654,"change":1076,"percent_change":804,"volume":814,"transactions":9,"vwap":1654},"2025-06-16",40.57,{"date":1656,"open":620,"high":620,"low":1657,"close":1657,"change":952,"percent_change":953,"volume":606,"transactions":9,"vwap":1657},"2025-06-13",40.615,{"date":1659,"open":794,"high":794,"low":794,"close":794,"change":1660,"percent_change":1661,"volume":606,"transactions":9,"vwap":794},"2025-06-12",0.144,0.35,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":388,"volume":606,"transactions":9,"vwap":1664},"2025-06-11",40.636,0.121,{"date":1667,"open":609,"high":609,"low":1668,"close":1668,"change":579,"percent_change":482,"volume":814,"transactions":9,"vwap":1668},"2025-06-10",40.515,{"date":1670,"open":584,"high":584,"low":584,"close":584,"change":1671,"percent_change":387,"volume":606,"transactions":9,"vwap":584},"2025-06-09",0.047,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":606,"transactions":9,"vwap":1674},"2025-06-06",40.388,-0.209,-0.51,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1346,"percent_change":192,"volume":606,"transactions":9,"vwap":1679},"2025-06-05",40.597,{"date":1681,"open":1682,"high":808,"low":1682,"close":808,"change":1459,"percent_change":1683,"volume":168,"transactions":9,"vwap":808},"2025-06-04",40.563,0.56,{"date":1685,"open":584,"high":584,"low":584,"close":584,"change":827,"percent_change":579,"volume":606,"transactions":9,"vwap":584},"2025-06-03",{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":294,"volume":606,"transactions":9,"vwap":1688},"2025-06-02",40.403,-0.279,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":827,"percent_change":579,"volume":606,"transactions":9,"vwap":1692},"2025-05-30",40.682,{"date":1694,"open":740,"high":808,"low":740,"close":620,"change":1695,"percent_change":942,"volume":801,"transactions":9,"vwap":620},"2025-05-29",0.159,{"date":1697,"open":377,"high":377,"low":1698,"close":1698,"change":1699,"percent_change":184,"volume":612,"transactions":9,"vwap":1698},"2025-05-28",40.491,-0.069,{"date":1701,"open":691,"high":691,"low":691,"close":691,"change":1465,"percent_change":1702,"volume":18,"transactions":9,"vwap":691},"2025-05-27",0.46,{"date":1704,"open":1705,"high":764,"low":348,"close":476,"change":1448,"percent_change":31,"volume":903,"transactions":9,"vwap":476},"2025-05-23",40.389,{"date":1707,"open":394,"high":394,"low":394,"close":394,"change":207,"percent_change":889,"volume":606,"transactions":9,"vwap":394},"2025-05-22",{"date":1709,"open":758,"high":758,"low":758,"close":758,"change":911,"percent_change":1710,"volume":606,"transactions":9,"vwap":758},"2025-05-21",-0.64,{"date":1712,"open":510,"high":510,"low":1713,"close":1713,"change":865,"percent_change":538,"volume":627,"transactions":9,"vwap":1713},"2025-05-20",40.47,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1598,"percent_change":880,"volume":18,"transactions":9,"vwap":1716},"2025-05-19",40.545,{"date":1718,"open":691,"high":691,"low":691,"close":691,"change":65,"percent_change":387,"volume":606,"transactions":9,"vwap":691},"2025-05-16",{"date":1720,"open":576,"high":576,"low":576,"close":576,"change":665,"percent_change":259,"volume":606,"transactions":9,"vwap":576},"2025-05-15",{"date":1722,"open":394,"high":394,"low":394,"close":394,"change":910,"percent_change":911,"volume":18,"transactions":9,"vwap":394},"2025-05-14",{"date":1724,"open":590,"high":590,"low":590,"close":590,"change":183,"percent_change":1099,"volume":606,"transactions":9,"vwap":590},"2025-05-13",{"date":1726,"open":1713,"high":1713,"low":1713,"close":1713,"change":372,"percent_change":947,"volume":606,"transactions":9,"vwap":1713},"2025-05-12",{"date":1728,"open":1654,"high":1654,"low":1654,"close":1654,"change":445,"percent_change":65,"volume":18,"transactions":9,"vwap":1654},"2025-05-09",{"date":1730,"open":610,"high":610,"low":610,"close":610,"change":1167,"percent_change":1731,"volume":606,"transactions":9,"vwap":610},"2025-05-08",-0.47,{"date":1733,"open":914,"high":914,"low":914,"close":914,"change":524,"percent_change":208,"volume":606,"transactions":9,"vwap":914},"2025-05-07",{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":737,"percent_change":462,"volume":606,"transactions":9,"vwap":1736},"2025-05-06",40.645,{"date":1738,"open":561,"high":561,"low":561,"close":561,"change":235,"percent_change":88,"volume":606,"transactions":9,"vwap":561},"2025-05-05",{"date":1740,"open":647,"high":647,"low":808,"close":808,"change":451,"percent_change":404,"volume":627,"transactions":9,"vwap":808},"2025-05-02",{"date":1742,"open":659,"high":659,"low":659,"close":659,"change":1743,"percent_change":1744,"volume":18,"transactions":9,"vwap":659},"2025-05-01",-0.318,-0.77,{"date":1746,"open":1747,"high":935,"low":1747,"close":935,"change":1748,"percent_change":387,"volume":627,"transactions":9,"vwap":935},"2025-04-30",41.028,0.048,{"date":1750,"open":835,"high":835,"low":835,"close":835,"change":1581,"percent_change":99,"volume":18,"transactions":9,"vwap":835},"2025-04-29",{"date":1752,"open":830,"high":632,"low":859,"close":632,"change":795,"percent_change":796,"volume":679,"transactions":9,"vwap":632},"2025-04-28",{"date":1754,"open":669,"high":1755,"low":669,"close":1755,"change":1756,"percent_change":164,"volume":1023,"transactions":9,"vwap":1755},"2025-04-25",40.825,0.169,{"date":1758,"open":1736,"high":1759,"low":710,"close":1759,"change":1760,"percent_change":59,"volume":599,"transactions":9,"vwap":1759},"2025-04-24",40.656,0.164,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":524,"percent_change":243,"volume":18,"transactions":9,"vwap":1763},"2025-04-23",40.492,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":733,"volume":1770,"transactions":9,"vwap":1768},"2025-04-22",40.434,40.44,40.397,0.057,4500,{"date":174,"open":549,"high":549,"low":348,"close":348,"change":804,"percent_change":470,"volume":685,"transactions":9,"vwap":348}]