[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DYNB":3,"homepage-market-summary":29,"stock-historical-DYNB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DYNB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Hartford Dynamic Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5783,1.348296,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},37.6799,37.8,37.83,37.7341,-0.0542,-0.14,4229.047321,40.39,37.62,6704.969543940239,2.2,258,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},10320,2662647.355529,-5.69,"2025-09-24",[179,182,190,199,209,217,226,236,245,253,261,270,279,287,296,307,314,322,332,338,347,355,363,372,380,391,399,407,416,426,436,444,452,461,469,477,483,488,494,501,507,514,520,527,537,546,553,560,567,574,580,589,595,602,608,617,626,632,639,645,651,658,663,669,674,682,688,695,699,706,712,719,725,731,738,744,750,755,760,767,771,776,782,789,794,798,804,810,815,818,825,832,836,842,849,855,860,864,868,871,874,878,884,890,896,900,905,909,913,918,924,929,935,939,943,948,953,959,964,971,976,980,987,991,997,1000,1004,1009,1013,1016,1020,1023,1028,1033,1037,1042,1046,1049,1053,1057,1061,1064,1069,1072,1076,1079,1083,1089,1094,1099,1105,1112,1116,1123,1128,1133,1137,1142,1146,1150,1154,1160,1166,1174,1180,1184,1188,1194,1198,1202,1206,1210,1213,1218,1221,1224,1229,1233,1236,1239,1242,1245,1247,1249,1251,1255,1257,1260,1262,1264,1266,1271,1275,1280,1283,1285,1289,1292,1296,1300,1302,1304,1308,1310,1314,1317,1319,1321,1326,1330,1333,1336,1339,1342,1344,1347,1350,1352,1356,1358,1363,1365,1367,1369,1373,1376,1379,1383,1386,1389,1391,1396,1401,1406,1411,1417,1420,1424,1428,1432,1436,1441,1447,1454,1458,1462,1465,1468,1471,1474,1478,1481,1484,1486,1489,1491,1494,1496],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},52,37.751,{"date":183,"open":184,"high":20,"low":184,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",37.625,0.0675,0.18,830.7893,446,37.6364,{"date":191,"open":192,"high":192,"low":25,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",37.7599,37.6666,-0.0384,-0.1,38441.7019,89,37.6546,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",37.71,37.63,37.705,-0.13,-0.34,3012.7019,28,37.6602,{"date":210,"open":18,"high":211,"low":18,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":207,"vwap":216},"2026-09-28",37.865,37.835,-0.18,-0.47,547219.7279,37.85,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",37.93,38.015,0.0444,0.12,3658.2989,34,37.9992,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",38.11,38.115,37.9706,-0.1376,-0.36,8820.6599,43,38.0714,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",38.315,38.1082,-0.3068,-0.8,1857.7019,24,38.1819,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",38.46,38.415,0,2470.9349,21,38.4553,{"date":254,"open":255,"high":255,"low":256,"close":248,"change":257,"percent_change":186,"volume":258,"transactions":259,"vwap":260},"2026-09-21",38.42,38.39,0.0707,2728.5759,26,38.4006,{"date":262,"open":256,"high":256,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",38.320929,38.3443,-0.0741,-0.19,4022.7019,39,38.3447,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",38.38,38.4184,0.1434,0.37,4149.255852,81,38.3928,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":249,"percent_change":249,"volume":284,"transactions":285,"vwap":286},"2026-09-16",38.34,38.385,38.275,954.7019,22,38.3576,{"date":288,"open":289,"high":290,"low":291,"close":283,"change":292,"percent_change":293,"volume":294,"transactions":259,"vwap":295},"2026-09-15",38.27,38.2799,38.25,-0.0251,-0.07,1143.7019,38.2706,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",38.31,38.365,38.26,38.3001,-0.0172,-0.04,4453.7419,38,38.3278,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":195,"volume":312,"transactions":259,"vwap":313},"2026-09-11",38.43,38.3173,-0.0371,1730.7019,38.4072,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":234,"vwap":321},"2026-09-10",38.44,38.3544,-0.2153,-0.56,2832.1229,38.3911,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":213,"volume":329,"transactions":330,"vwap":331},"2026-09-09",38.63,38.64,38.55,38.5697,-0.0703,7555.7019,95,38.5909,{"date":333,"open":334,"high":334,"low":324,"close":325,"change":111,"percent_change":335,"volume":336,"transactions":207,"vwap":337},"2026-09-08",38.69,-0.03,36516.7019,38.6435,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",38.67,38.65,-0.035,-0.09,3615.7019,19,38.6631,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":251,"vwap":354},"2026-09-03",38.7002,38.685,0.0661,0.17,700.7019,38.6905,{"date":356,"open":357,"high":324,"low":358,"close":359,"change":360,"percent_change":303,"volume":361,"transactions":234,"vwap":362},"2026-09-02",38.623789,38.6,38.6189,-0.0161,11856.7019,38.6151,{"date":364,"open":334,"high":365,"low":324,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",38.71,38.635,-0.0811,-0.21,8956.7019,74,38.6612,{"date":373,"open":365,"high":374,"low":358,"close":375,"change":376,"percent_change":195,"volume":377,"transactions":378,"vwap":379},"2026-08-31",38.74,38.7161,-0.0389,17598.7019,150,38.6691,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",38.8604,38.87,38.745,38.755,-0.27,-0.69,8557.7012,54,38.797,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":335,"volume":396,"transactions":397,"vwap":398},"2026-08-27",39.05,39.025,-0.0103,4094.4912,31,39.041,{"date":400,"open":393,"high":393,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":224,"vwap":406},"2026-08-26",39.01,39.0353,-0.0447,-0.11,4472.6762,39.0275,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":151,"volume":413,"transactions":414,"vwap":415},"2026-08-25",39.0496,39.08,39.045,0.1346,1114.1262,32,39.0523,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",38.93,38.98,38.9454,0.0304,0.08,934.6762,30,38.9532,{"date":427,"open":428,"high":418,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",38.91,38.905,38.915,-0.06,-0.15,10835.6762,105,38.9146,{"date":437,"open":438,"high":419,"low":438,"close":439,"change":440,"percent_change":368,"volume":441,"transactions":442,"vwap":443},"2026-08-20",38.95,38.975,-0.0801,5617.650546,56,38.9727,{"date":445,"open":446,"high":446,"low":268,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":414,"vwap":451},"2026-08-19",39.09,39.0551,0.1097,0.28,8557.6762,39.0603,{"date":453,"open":428,"high":454,"low":455,"close":420,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",38.97,38.885,0.0104,0.03,9732.6762,69,38.9376,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":431,"percent_change":432,"volume":466,"transactions":467,"vwap":468},"2026-08-17",38.99,39.03,38.935,7003.6762,48,38.9934,{"date":470,"open":410,"high":446,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",38.995,-0.08,-0.2,12778.6762,148,39.0344,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":141,"volume":481,"transactions":285,"vwap":482},"2026-08-13",39.075,0.125,135.5022,39.1005,{"date":484,"open":419,"high":419,"low":438,"close":438,"change":485,"percent_change":222,"volume":486,"transactions":259,"vwap":487},"2026-08-12",0.045,2930.6762,38.9747,{"date":489,"open":490,"high":428,"low":490,"close":429,"change":491,"percent_change":457,"volume":492,"transactions":243,"vwap":493},"2026-08-11",38.9,0.01,5793.2762,38.9091,{"date":495,"open":454,"high":454,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":442,"vwap":500},"2026-08-10",38.895,-0.095,-0.24,9564.4382,38.9341,{"date":502,"open":439,"high":463,"low":438,"close":463,"change":503,"percent_change":352,"volume":504,"transactions":505,"vwap":506},"2026-08-07",0.0649,3161.937546,62,38.9793,{"date":508,"open":419,"high":419,"low":490,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":243,"vwap":513},"2026-08-06",38.9251,-0.0999,-0.26,2839.6762,38.9516,{"date":515,"open":516,"high":394,"low":401,"close":394,"change":517,"percent_change":106,"volume":518,"transactions":207,"vwap":519},"2026-08-05",39.02,0.0242,1929.6762,39.0196,{"date":521,"open":439,"high":401,"low":439,"close":522,"change":523,"percent_change":126,"volume":524,"transactions":525,"vwap":526},"2026-08-04",39.0008,0.1558,1638.7502,29,38.9967,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",38.84,38.85,38.845,0.0786,0.2,6728.6762,58,38.8519,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":542,"percent_change":432,"volume":543,"transactions":544,"vwap":545},"2026-07-31",38.75,38.7664,38.725,-0.0586,883.6762,64,38.7293,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":498,"volume":550,"transactions":551,"vwap":552},"2026-07-30",38.825,-0.0926,343.6762,15,38.8252,{"date":554,"open":454,"high":419,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":397,"vwap":559},"2026-07-29",38.9176,-0.1174,-0.3,1253.6762,38.9607,{"date":561,"open":562,"high":563,"low":562,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":397,"vwap":402},"2026-07-28",39.035,39.03625,0.0922,0.24,1492.6762,{"date":568,"open":418,"high":569,"low":418,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":251,"vwap":573},"2026-07-27",38.9428,0.0578,0.15,256.6762,38.9343,{"date":575,"open":455,"high":455,"low":455,"close":455,"change":576,"percent_change":577,"volume":578,"transactions":251,"vwap":579},"2026-07-24",0.035,0.09,99.7359,38.8831,{"date":581,"open":530,"high":582,"low":583,"close":530,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",38.8501,38.82,-0.0896,-0.23,4408.7359,49,38.8358,{"date":590,"open":401,"high":401,"low":591,"close":591,"change":293,"percent_change":213,"volume":592,"transactions":593,"vwap":594},"2026-07-22",38.9396,4801.7609,42,38.9578,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":368,"volume":600,"transactions":64,"vwap":601},"2026-07-21",39.0001,39.0096,-0.0804,484.1549,39.0086,{"date":603,"open":604,"high":604,"low":410,"close":446,"change":605,"percent_change":386,"volume":606,"transactions":397,"vwap":607},"2026-07-20",39.17,-0.105,1754.7679,39.1034,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":422,"volume":614,"transactions":615,"vwap":616},"2026-07-17",39.23,39.18,39.195,0.0309,1110.7359,27,39.1944,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":303,"volume":623,"transactions":624,"vwap":625},"2026-07-16",39.13,39.1693,39.1641,-0.0159,2868.710364,68,39.1675,{"date":627,"open":628,"high":611,"low":628,"close":611,"change":577,"percent_change":629,"volume":630,"transactions":259,"vwap":631},"2026-07-15",39.16,0.23,302.3959,39.1544,{"date":633,"open":446,"high":634,"low":635,"close":446,"change":636,"percent_change":352,"volume":637,"transactions":64,"vwap":638},"2026-07-14",39.1,39.07,0.065,1551.7359,39.0941,{"date":640,"open":641,"high":641,"low":516,"close":394,"change":404,"percent_change":642,"volume":643,"transactions":615,"vwap":644},"2026-07-13",39.11,-0.28,10368.9479,39.0285,{"date":646,"open":647,"high":647,"low":619,"close":648,"change":649,"percent_change":404,"volume":650,"transactions":9,"vwap":648},"2026-07-10",39.14,39.135,-0.045,2600,{"date":652,"open":653,"high":654,"low":611,"close":611,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":611},"2026-07-09",39.2,39.225,0.05,0.13,7000,{"date":659,"open":647,"high":647,"low":660,"close":619,"change":661,"percent_change":266,"volume":662,"transactions":9,"vwap":619},"2026-07-08",39.099998,-0.075,3300,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":22,"percent_change":232,"volume":668,"transactions":9,"vwap":667},"2026-07-07",39.24,39.27,39.205,21100,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":655,"percent_change":656,"volume":673,"transactions":9,"vwap":672},"2026-07-06",39.3,39.345,48700,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":485,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-02",39.29,39.31,39.26,39.295,0.11,29900,{"date":683,"open":666,"high":684,"low":685,"close":685,"change":686,"percent_change":195,"volume":687,"transactions":9,"vwap":685},"2026-07-01",39.28,39.25,-0.041,2800,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-30",39.38,39.291,-0.124,-0.31,700,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":404,"percent_change":642,"volume":172,"transactions":9,"vwap":698},"2026-06-29",39.41,39.415,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":571,"volume":705,"transactions":9,"vwap":703},"2026-06-26",39.51,39.53,39.525,0.059,900,{"date":707,"open":701,"high":701,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-25",39.466,0.016,0.04,600,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":275,"volume":718,"transactions":9,"vwap":715},"2026-06-24",39.42,39.45,39.406,0.146,11900,{"date":720,"open":677,"high":721,"low":676,"close":722,"change":723,"percent_change":655,"volume":724,"transactions":9,"vwap":722},"2026-06-23",39.34,39.304,0.021,3000,{"date":726,"open":671,"high":671,"low":727,"close":728,"change":729,"percent_change":730,"volume":687,"transactions":9,"vwap":728},"2026-06-22",39.275,39.283,-0.067,-0.17,{"date":732,"open":733,"high":714,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-18",39.385,39.35,0.081,0.21,5000,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":711,"transactions":9,"vwap":741},"2026-06-17",39.44,39.269,-0.169,-0.43,{"date":745,"open":714,"high":746,"low":697,"close":747,"change":748,"percent_change":680,"volume":749,"transactions":9,"vwap":747},"2026-06-16",39.46,39.438,0.042,3100,{"date":751,"open":740,"high":740,"low":690,"close":752,"change":753,"percent_change":352,"volume":754,"transactions":9,"vwap":752},"2026-06-15",39.396,0.066,3700,{"date":756,"open":734,"high":734,"low":757,"close":758,"change":759,"percent_change":293,"volume":724,"transactions":9,"vwap":758},"2026-06-12",39.285,39.33,-0.026,{"date":761,"open":762,"high":763,"low":667,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-11",39.22,39.356,0.189,0.48,1100,{"date":768,"open":762,"high":762,"low":769,"close":769,"change":770,"percent_change":472,"volume":711,"transactions":9,"vwap":769},"2026-06-10",39.167,-0.033,{"date":772,"open":653,"high":653,"low":773,"close":653,"change":774,"percent_change":775,"volume":711,"transactions":9,"vwap":653},"2026-06-09",39.175,0.055,0.14,{"date":777,"open":762,"high":762,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-08",39.145,0.006,0.02,1200,{"date":783,"open":628,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-05",39.19,39.139,-0.151,-0.38,10000,{"date":790,"open":791,"high":791,"low":676,"close":676,"change":792,"percent_change":186,"volume":793,"transactions":9,"vwap":676},"2026-06-04",39.32,0.07,4200,{"date":795,"open":791,"high":791,"low":762,"close":762,"change":195,"percent_change":796,"volume":797,"transactions":9,"vwap":762},"2026-06-03",-0.25,8100,{"date":799,"open":800,"high":800,"low":801,"close":791,"change":802,"percent_change":710,"volume":803,"transactions":9,"vwap":791},"2026-06-02",39.36,39.315,0.014,8000,{"date":805,"open":678,"high":806,"low":610,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-01",39.306,-0.021,-0.05,4300,{"date":811,"open":721,"high":721,"low":671,"close":812,"change":813,"percent_change":577,"volume":814,"transactions":9,"vwap":812},"2026-05-29",39.327,0.037,3500,{"date":816,"open":653,"high":677,"low":653,"close":676,"change":661,"percent_change":266,"volume":817,"transactions":9,"vwap":676},"2026-05-28",10500,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":422,"volume":824,"transactions":9,"vwap":822},"2026-05-27",39.39,39.355,39.365,0.032,10900,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":151,"volume":831,"transactions":9,"vwap":829},"2026-05-26",39.37,39.329,39.333,0.136,5200,{"date":833,"open":666,"high":666,"low":834,"close":835,"change":723,"percent_change":655,"volume":650,"transactions":9,"vwap":835},"2026-05-22",39.155,39.197,{"date":837,"open":641,"high":784,"low":838,"close":839,"change":840,"percent_change":491,"volume":841,"transactions":9,"vwap":839},"2026-05-21",39.049999,39.176,0.005,20500,{"date":843,"open":516,"high":784,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-20",39.0050011,39.171,0.196,0.5,2700,{"date":850,"open":851,"high":851,"low":439,"close":439,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":439},"2026-05-19",39.0099983,-0.146,-0.37,6900,{"date":856,"open":677,"high":677,"low":857,"close":857,"change":858,"percent_change":343,"volume":859,"transactions":9,"vwap":857},"2026-05-18",39.121,-0.034,11500,{"date":861,"open":862,"high":628,"low":648,"close":834,"change":22,"percent_change":232,"volume":863,"transactions":9,"vwap":834},"2026-05-15",39.15,800,{"date":865,"open":734,"high":827,"low":679,"close":679,"change":866,"percent_change":303,"volume":867,"transactions":9,"vwap":679},"2026-05-14",-0.015,3200,{"date":869,"open":676,"high":791,"low":757,"close":677,"change":249,"percent_change":249,"volume":870,"transactions":9,"vwap":677},"2026-05-13",2300,{"date":872,"open":677,"high":677,"low":671,"close":677,"change":195,"percent_change":796,"volume":873,"transactions":9,"vwap":677},"2026-05-12",1300,{"date":875,"open":876,"high":876,"low":697,"close":697,"change":877,"percent_change":266,"volume":766,"transactions":9,"vwap":697},"2026-05-11",39.49,-0.074,{"date":879,"open":880,"high":876,"low":880,"close":881,"change":882,"percent_change":883,"volume":657,"transactions":9,"vwap":881},"2026-05-08",39.48,39.484,0.063,0.16,{"date":885,"open":886,"high":886,"low":714,"close":887,"change":888,"percent_change":213,"volume":889,"transactions":9,"vwap":887},"2026-05-07",39.57,39.421,-0.073,7300,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":151,"volume":895,"transactions":9,"vwap":893},"2026-05-06",39.5,39.494,0.139,2200,{"date":897,"open":721,"high":827,"low":721,"close":821,"change":898,"percent_change":680,"volume":899,"transactions":9,"vwap":821},"2026-05-05",0.044,4500,{"date":901,"open":690,"high":690,"low":666,"close":902,"change":903,"percent_change":473,"volume":904,"transactions":9,"vwap":902},"2026-05-04",39.311,-0.079,4900,{"date":906,"open":907,"high":746,"low":690,"close":820,"change":908,"percent_change":710,"volume":766,"transactions":9,"vwap":820},"2026-05-01",39.4,0.015,{"date":910,"open":690,"high":690,"low":758,"close":911,"change":792,"percent_change":186,"volume":912,"transactions":9,"vwap":911},"2026-04-30",39.375,10200,{"date":914,"open":800,"high":800,"low":915,"close":915,"change":386,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-29",39.305,-0.68,12600,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":303,"percent_change":195,"volume":923,"transactions":9,"vwap":922},"2026-04-28",39.59,39.54,39.575,6300,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":404,"volume":814,"transactions":9,"vwap":927},"2026-04-27",39.66,39.615,-0.044,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":781,"transactions":9,"vwap":932},"2026-04-24",39.6,39.659,0.039,0.1,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":808,"percent_change":204,"volume":899,"transactions":9,"vwap":938},"2026-04-23",39.68,39.62,{"date":940,"open":941,"high":937,"low":941,"close":941,"change":942,"percent_change":934,"volume":711,"transactions":9,"vwap":941},"2026-04-22",39.67,0.041,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":557,"volume":754,"transactions":9,"vwap":946},"2026-04-21",39.74,39.629,-0.121,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":840,"percent_change":491,"volume":952,"transactions":9,"vwap":951},"2026-04-20",39.73,39.75,11100,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-17",39.745,0.155,0.39,400,{"date":960,"open":961,"high":962,"low":920,"close":920,"change":963,"percent_change":22,"volume":863,"transactions":9,"vwap":920},"2026-04-16",39.63,39.64,-0.055,{"date":965,"open":966,"high":926,"low":961,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-15",39.65,39.645,-0.009,-0.02,7800,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":449,"volume":766,"transactions":9,"vwap":974},"2026-04-14",39.61,39.654,0.109,{"date":977,"open":892,"high":978,"low":979,"close":978,"change":422,"percent_change":533,"volume":754,"transactions":9,"vwap":978},"2026-04-13",39.545,39.47,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-10",39.52,39.465,-0.048,-0.12,300,{"date":988,"open":876,"high":961,"low":876,"close":989,"change":655,"percent_change":656,"volume":990,"transactions":9,"vwap":989},"2026-04-09",39.513,4000,{"date":992,"open":702,"high":702,"low":746,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-08",39.463,0.113,0.29,2500,{"date":998,"open":665,"high":734,"low":762,"close":734,"change":576,"percent_change":577,"volume":999,"transactions":9,"vwap":734},"2026-04-07",3900,{"date":1001,"open":1002,"high":1002,"low":671,"close":801,"change":1003,"percent_change":335,"volume":990,"transactions":9,"vwap":801},"2026-04-06",39.325,-0.011,{"date":1005,"open":791,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":565,"volume":172,"transactions":9,"vwap":1006},"2026-04-02",39.326,39.313,0.096,{"date":1010,"open":727,"high":727,"low":610,"close":610,"change":1011,"percent_change":775,"volume":1012,"transactions":9,"vwap":610},"2026-04-01",0.054,8900,{"date":1014,"open":647,"high":839,"low":647,"close":839,"change":1015,"percent_change":629,"volume":873,"transactions":9,"vwap":839},"2026-03-31",0.091,{"date":1017,"open":446,"high":619,"low":1018,"close":1018,"change":577,"percent_change":629,"volume":1019,"transactions":9,"vwap":1018},"2026-03-30",39.084999,1700,{"date":1021,"open":463,"high":1022,"low":463,"close":471,"change":903,"percent_change":473,"volume":895,"transactions":9,"vwap":471},"2026-03-27",39.0089989,{"date":1024,"open":641,"high":641,"low":1025,"close":1025,"change":1026,"percent_change":232,"volume":1027,"transactions":9,"vwap":1025},"2026-03-26",39.074001,-0.143,124500,{"date":1029,"open":762,"high":610,"low":1030,"close":1031,"change":1015,"percent_change":629,"volume":1032,"transactions":9,"vwap":1031},"2026-03-25",39.215,39.217,2100,{"date":1034,"open":784,"high":784,"low":1035,"close":1035,"change":1036,"percent_change":730,"volume":694,"transactions":9,"vwap":1035},"2026-03-24",39.126,-0.066,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":533,"volume":848,"transactions":9,"vwap":1040},"2026-03-23",39.12,39.192,0.077,{"date":1043,"open":678,"high":678,"low":1044,"close":1044,"change":796,"percent_change":1045,"volume":958,"transactions":9,"vwap":1044},"2026-03-20",39.115,-0.64,{"date":1047,"open":676,"high":822,"low":676,"close":822,"change":1048,"percent_change":780,"volume":986,"transactions":9,"vwap":822},"2026-03-19",0.009,{"date":1050,"open":740,"high":740,"low":763,"close":763,"change":1051,"percent_change":205,"volume":1052,"transactions":9,"vwap":763},"2026-03-18",-0.134,100,{"date":1054,"open":876,"high":876,"low":876,"close":876,"change":1055,"percent_change":1056,"volume":1052,"transactions":9,"vwap":876},"2026-03-17",0.105,0.27,{"date":1058,"open":698,"high":698,"low":733,"close":733,"change":1059,"percent_change":1060,"volume":873,"transactions":9,"vwap":733},"2026-03-16",0.075,0.19,{"date":1062,"open":791,"high":791,"low":677,"close":677,"change":1063,"percent_change":730,"volume":958,"transactions":9,"vwap":677},"2026-03-13",-0.065,{"date":1065,"open":979,"high":979,"low":800,"close":911,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":911},"2026-03-12",-0.155,-0.39,2000,{"date":1070,"open":931,"high":973,"low":702,"close":702,"change":605,"percent_change":511,"volume":1071,"transactions":9,"vwap":702},"2026-03-11",8200,{"date":1073,"open":950,"high":950,"low":1074,"close":1074,"change":1075,"percent_change":557,"volume":705,"transactions":9,"vwap":1074},"2026-03-10",39.635,-0.118,{"date":1077,"open":961,"high":1078,"low":961,"close":1078,"change":1008,"percent_change":565,"volume":958,"transactions":9,"vwap":1078},"2026-03-09",39.753,{"date":1080,"open":1081,"high":1081,"low":931,"close":1082,"change":888,"percent_change":213,"volume":990,"transactions":9,"vwap":1082},"2026-03-06",39.69,39.657,{"date":1084,"open":1085,"high":1086,"low":1087,"close":950,"change":293,"percent_change":213,"volume":1088,"transactions":9,"vwap":950},"2026-03-05",39.76,39.84,39.729,5100,{"date":1090,"open":1091,"high":147,"low":1092,"close":1092,"change":1093,"percent_change":431,"volume":711,"transactions":9,"vwap":1092},"2026-03-04",39.82,39.8,-0.024,{"date":1095,"open":1096,"high":147,"low":1096,"close":1097,"change":1098,"percent_change":266,"volume":766,"transactions":9,"vwap":1097},"2026-03-03",39.718,39.824,-0.076,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":22,"percent_change":1104,"volume":809,"transactions":9,"vwap":1103},"2026-03-02",39.91,39.88,39.9,-0.35,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":498,"volume":854,"transactions":9,"vwap":1110},"2026-02-27",40.049999,40.07,40.029999,40.040001,-0.098,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":106,"volume":1052,"transactions":9,"vwap":1114},"2026-02-26",40.138,0.025,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":335,"volume":1122,"transactions":9,"vwap":1120},"2026-02-25",40.13,40.11,40.113,-0.013,6000,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":759,"percent_change":431,"volume":1127,"transactions":9,"vwap":1126},"2026-02-24",40.16,40.126,1900,{"date":1129,"open":1118,"high":1130,"low":1118,"close":1131,"change":1132,"percent_change":352,"volume":694,"transactions":9,"vwap":1131},"2026-02-23",40.18,40.152,0.067,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":249,"volume":1052,"transactions":9,"vwap":1135},"2026-02-20",40.084999,0.002,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1048,"percent_change":780,"volume":958,"transactions":9,"vwap":1141},"2026-02-19",40.080002,40.098999,40.083,{"date":1143,"open":1139,"high":1119,"low":1144,"close":1144,"change":1145,"percent_change":343,"volume":793,"transactions":9,"vwap":1144},"2026-02-18",40.074001,-0.036,{"date":1147,"open":1118,"high":1118,"low":1148,"close":1119,"change":908,"percent_change":710,"volume":1149,"transactions":9,"vwap":1119},"2026-02-17",40.099998,27000,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":222,"percent_change":1153,"volume":1052,"transactions":9,"vwap":1152},"2026-02-13",40.095001,0.3,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":934,"percent_change":121,"volume":1159,"transactions":9,"vwap":1158},"2026-02-12",39.92,39.99,39.975,2400,{"date":1161,"open":1162,"high":1103,"low":1162,"close":1163,"change":1164,"percent_change":432,"volume":1165,"transactions":9,"vwap":1163},"2026-02-11",39.86,39.875,-0.058,4100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":186,"volume":1173,"transactions":9,"vwap":1171},"2026-02-10",39.95,39.97,39.93,39.933,0.073,9900,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1162,"change":1178,"percent_change":422,"volume":1179,"transactions":9,"vwap":1162},"2026-02-09",39.825,39.865,0.033,1800,{"date":1181,"open":1091,"high":147,"low":1091,"close":1182,"change":1183,"percent_change":710,"volume":705,"transactions":9,"vwap":1182},"2026-02-06",39.827,0.017,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":680,"percent_change":449,"volume":1019,"transactions":9,"vwap":1187},"2026-02-05",39.764,39.81,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":969,"percent_change":808,"volume":1193,"transactions":9,"vwap":1192},"2026-02-04",39.71,39.696,39.7,1500,{"date":1195,"open":1190,"high":950,"low":1192,"close":1196,"change":1197,"percent_change":457,"volume":873,"transactions":9,"vwap":1196},"2026-02-03",39.72,0.011,{"date":1199,"open":950,"high":1200,"low":1201,"close":1201,"change":759,"percent_change":293,"volume":1068,"transactions":9,"vwap":1201},"2026-02-02",39.739,39.709,{"date":1203,"open":951,"high":951,"low":1204,"close":1205,"change":195,"percent_change":796,"volume":705,"transactions":9,"vwap":1205},"2026-01-30",39.734,39.735,{"date":1207,"open":1208,"high":1162,"low":1209,"close":1209,"change":898,"percent_change":680,"volume":1193,"transactions":9,"vwap":1209},"2026-01-29",39.85,39.835,{"date":1211,"open":147,"high":147,"low":1212,"close":1212,"change":759,"percent_change":293,"volume":958,"transactions":9,"vwap":1212},"2026-01-28",39.791,{"date":1214,"open":1176,"high":1086,"low":1215,"close":1215,"change":1216,"percent_change":431,"volume":1217,"transactions":9,"vwap":1215},"2026-01-27",39.817,-0.023,500,{"date":1219,"open":1220,"high":24,"low":1086,"close":1086,"change":710,"percent_change":934,"volume":797,"transactions":9,"vwap":1086},"2026-01-26",39.87,{"date":1222,"open":1223,"high":1092,"low":1223,"close":1092,"change":908,"percent_change":710,"volume":986,"transactions":9,"vwap":1092},"2026-01-23",39.78,{"date":1225,"open":1226,"high":1092,"low":1226,"close":1227,"change":491,"percent_change":457,"volume":1228,"transactions":9,"vwap":1227},"2026-01-22",39.77,39.785,3800,{"date":1230,"open":1205,"high":1231,"low":1205,"close":1231,"change":577,"percent_change":629,"volume":1232,"transactions":9,"vwap":1231},"2026-01-21",39.775,200,{"date":1234,"open":950,"high":950,"low":1235,"close":1235,"change":605,"percent_change":511,"volume":705,"transactions":9,"vwap":1235},"2026-01-20",39.685,{"date":1237,"open":1220,"high":1220,"low":1238,"close":1238,"change":293,"percent_change":213,"volume":1165,"transactions":9,"vwap":1238},"2026-01-16",39.79,{"date":1240,"open":1241,"high":1241,"low":1162,"close":1162,"change":335,"percent_change":472,"volume":986,"transactions":9,"vwap":1162},"2026-01-15",39.89,{"date":1243,"open":1086,"high":1244,"low":1086,"close":1241,"change":636,"percent_change":883,"volume":1193,"transactions":9,"vwap":1241},"2026-01-14",39.893,{"date":1246,"open":1176,"high":1086,"low":1176,"close":1176,"change":1115,"percent_change":106,"volume":687,"transactions":9,"vwap":1176},"2026-01-13",{"date":1248,"open":1176,"high":1176,"low":1092,"close":1092,"change":969,"percent_change":808,"volume":172,"transactions":9,"vwap":1092},"2026-01-12",{"date":1250,"open":147,"high":147,"low":1091,"close":1091,"change":823,"percent_change":422,"volume":986,"transactions":9,"vwap":1091},"2026-01-09",{"date":1252,"open":1187,"high":1187,"low":1253,"close":1253,"change":1254,"percent_change":266,"volume":1228,"transactions":9,"vwap":1253},"2026-01-08",39.788,-0.077,{"date":1256,"open":1102,"high":1157,"low":1177,"close":1177,"change":485,"percent_change":680,"volume":662,"transactions":9,"vwap":1177},"2026-01-07",{"date":1258,"open":1238,"high":1091,"low":1259,"close":1091,"change":249,"percent_change":249,"volume":172,"transactions":9,"vwap":1091},"2026-01-06",39.768,{"date":1261,"open":1091,"high":1091,"low":1091,"close":1091,"change":792,"percent_change":186,"volume":1052,"transactions":9,"vwap":1091},"2026-01-05",{"date":1263,"open":951,"high":951,"low":951,"close":951,"change":111,"percent_change":335,"volume":1052,"transactions":9,"vwap":951},"2026-01-02",{"date":1265,"open":1085,"high":1085,"low":1085,"close":1085,"change":431,"percent_change":432,"volume":1052,"transactions":9,"vwap":1085},"2025-12-31",{"date":1267,"open":1268,"high":1268,"low":1091,"close":1091,"change":1269,"percent_change":1270,"volume":1217,"transactions":9,"vwap":1091},"2025-12-30",39.834,-0.185,-0.46,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":485,"percent_change":680,"volume":1232,"transactions":9,"vwap":1274},"2025-12-29",40.0099983,40.0050011,{"date":1276,"open":1277,"high":1273,"low":1278,"close":1278,"change":1115,"percent_change":106,"volume":1279,"transactions":9,"vwap":1278},"2025-12-26",40,39.96,6700,{"date":1281,"open":1103,"high":1282,"low":1103,"close":1282,"change":106,"percent_change":571,"volume":1052,"transactions":9,"vwap":1282},"2025-12-24",39.935,{"date":1284,"open":1220,"high":1163,"low":1162,"close":1163,"change":908,"percent_change":710,"volume":870,"transactions":9,"vwap":1163},"2025-12-23",{"date":1286,"open":1177,"high":1220,"low":1287,"close":1162,"change":1288,"percent_change":111,"volume":1193,"transactions":9,"vwap":1162},"2025-12-22",39.858,-0.005,{"date":1290,"open":1101,"high":1101,"low":1177,"close":1177,"change":1164,"percent_change":432,"volume":1291,"transactions":9,"vwap":1177},"2025-12-19",6500,{"date":1293,"open":1241,"high":1294,"low":1241,"close":1294,"change":1295,"percent_change":736,"volume":1052,"transactions":9,"vwap":1294},"2025-12-18",39.923,0.083,{"date":1297,"open":1086,"high":1298,"low":1086,"close":1086,"change":1299,"percent_change":431,"volume":737,"transactions":9,"vwap":1086},"2025-12-17",39.953,-0.025,{"date":1301,"open":1091,"high":1220,"low":1091,"close":1177,"change":636,"percent_change":883,"volume":1217,"transactions":9,"vwap":1177},"2025-12-16",{"date":1303,"open":1176,"high":1176,"low":1092,"close":1092,"change":576,"percent_change":577,"volume":958,"transactions":9,"vwap":1092},"2025-12-15",{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":661,"percent_change":266,"volume":1217,"transactions":9,"vwap":1307},"2025-12-12",39.778,39.765,{"date":1309,"open":1220,"high":1220,"low":1086,"close":1086,"change":866,"percent_change":303,"volume":1052,"transactions":9,"vwap":1086},"2025-12-11",{"date":1311,"open":1086,"high":1312,"low":1086,"close":1312,"change":577,"percent_change":629,"volume":1313,"transactions":9,"vwap":1312},"2025-12-10",39.855,1600,{"date":1315,"open":1226,"high":1226,"low":1085,"close":1307,"change":342,"percent_change":343,"volume":1316,"transactions":9,"vwap":1307},"2025-12-09",3400,{"date":1318,"open":1223,"high":1187,"low":1226,"close":1092,"change":303,"percent_change":195,"volume":1019,"transactions":9,"vwap":1092},"2025-12-08",{"date":1320,"open":1220,"high":1220,"low":147,"close":1086,"change":649,"percent_change":404,"volume":873,"transactions":9,"vwap":1086},"2025-12-05",{"date":1322,"open":1323,"high":1323,"low":1102,"close":1324,"change":963,"percent_change":22,"volume":1325,"transactions":9,"vwap":1324},"2025-12-04",39.887,39.885,2900,{"date":1327,"open":1170,"high":1328,"low":1156,"close":1329,"change":485,"percent_change":680,"volume":650,"transactions":9,"vwap":1329},"2025-12-03",39.951,39.94,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1115,"percent_change":106,"volume":1052,"transactions":9,"vwap":1332},"2025-12-02",39.895,{"date":1334,"open":1220,"high":1220,"low":1220,"close":1220,"change":1335,"percent_change":498,"volume":766,"transactions":9,"vwap":1220},"2025-12-01",-0.097,{"date":1337,"open":1278,"high":1169,"low":1278,"close":1338,"change":1121,"percent_change":335,"volume":711,"transactions":9,"vwap":1338},"2025-11-28",39.967,{"date":1340,"open":1157,"high":1157,"low":1341,"close":1341,"change":431,"percent_change":432,"volume":172,"transactions":9,"vwap":1341},"2025-11-26",39.98,{"date":1343,"open":1107,"high":1107,"low":1110,"close":1110,"change":106,"percent_change":571,"volume":1052,"transactions":9,"vwap":1110},"2025-11-25",{"date":1345,"open":1346,"high":1157,"low":1346,"close":1341,"change":655,"percent_change":656,"volume":1019,"transactions":9,"vwap":1341},"2025-11-24",39.969,{"date":1348,"open":1349,"high":1170,"low":1101,"close":1170,"change":422,"percent_change":533,"volume":867,"transactions":9,"vwap":1170},"2025-11-21",39.911,{"date":1351,"open":1102,"high":1102,"low":1208,"close":1208,"change":710,"percent_change":934,"volume":781,"transactions":9,"vwap":1208},"2025-11-20",{"date":1353,"open":1354,"high":1220,"low":1187,"close":1187,"change":866,"percent_change":303,"volume":1355,"transactions":9,"vwap":1187},"2025-11-19",39.869,16200,{"date":1357,"open":147,"high":147,"low":1091,"close":1176,"change":457,"percent_change":422,"volume":863,"transactions":9,"vwap":1176},"2025-11-18",{"date":1359,"open":1360,"high":1187,"low":1361,"close":1361,"change":491,"percent_change":457,"volume":1362,"transactions":9,"vwap":1361},"2025-11-17",39.801,39.795,5500,{"date":1364,"open":1241,"high":1241,"low":1227,"close":1227,"change":1299,"percent_change":431,"volume":711,"transactions":9,"vwap":1227},"2025-11-14",{"date":1366,"open":1187,"high":1187,"low":1187,"close":1187,"change":343,"percent_change":585,"volume":1052,"transactions":9,"vwap":1187},"2025-11-13",{"date":1368,"open":1170,"high":1170,"low":1103,"close":1103,"change":1145,"percent_change":343,"volume":1232,"transactions":9,"vwap":1103},"2025-11-12",{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1060,"volume":1052,"transactions":9,"vwap":1371},"2025-11-11",39.936,0.076,{"date":1374,"open":1375,"high":1102,"low":1162,"close":1162,"change":866,"percent_change":303,"volume":863,"transactions":9,"vwap":1162},"2025-11-10",39.868,{"date":1377,"open":1378,"high":1241,"low":1163,"close":1163,"change":840,"percent_change":491,"volume":1232,"transactions":9,"vwap":1163},"2025-11-07",39.883,{"date":1380,"open":1162,"high":1381,"low":1162,"close":1220,"change":1059,"percent_change":1060,"volume":1382,"transactions":9,"vwap":1220},"2025-11-06",40.27,8500,{"date":1384,"open":147,"high":147,"low":1361,"close":1361,"change":472,"percent_change":473,"volume":1385,"transactions":9,"vwap":1361},"2025-11-05",4800,{"date":1387,"open":1388,"high":1102,"low":1220,"close":1163,"change":576,"percent_change":577,"volume":814,"transactions":9,"vwap":1163},"2025-11-04",39.877,{"date":1390,"open":1086,"high":1086,"low":1086,"close":1086,"change":888,"percent_change":213,"volume":1052,"transactions":9,"vwap":1086},"2025-11-03",{"date":1392,"open":1156,"high":1110,"low":1101,"close":1393,"change":1394,"percent_change":431,"volume":1395,"transactions":9,"vwap":1393},"2025-10-31",39.913,-0.022,28100,{"date":1397,"open":1282,"high":1278,"low":1170,"close":1282,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1282},"2025-10-30",-0.191,-0.48,4700,{"date":1402,"open":1403,"high":1403,"low":1126,"close":1126,"change":1404,"percent_change":1405,"volume":694,"transactions":9,"vwap":1126},"2025-10-29",40.24,-0.161,-0.4,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":780,"volume":1410,"transactions":9,"vwap":1408},"2025-10-28",40.287,0.007,1516,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":780,"percent_change":655,"volume":1193,"transactions":9,"vwap":1416},"2025-10-27",40.29,40.31,40.25,40.28,{"date":1418,"open":1413,"high":1413,"low":1415,"close":1419,"change":908,"percent_change":710,"volume":711,"transactions":9,"vwap":1419},"2025-10-24",40.26,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":303,"percent_change":195,"volume":1423,"transactions":9,"vwap":1422},"2025-10-23",40.245,323,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":457,"volume":1423,"transactions":9,"vwap":1426},"2025-10-22",40.285,0.012,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":106,"volume":1423,"transactions":9,"vwap":1430},"2025-10-21",40.273,0.024,{"date":1433,"open":1415,"high":1415,"low":1434,"close":1435,"change":710,"percent_change":934,"volume":1217,"transactions":9,"vwap":1435},"2025-10-20",40.22,40.249,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":807,"percent_change":808,"volume":1385,"transactions":9,"vwap":1440},"2025-10-17",40.21,40.17,40.209,{"date":1442,"open":1118,"high":1415,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1291,"transactions":9,"vwap":1444},"2025-10-16",40.121,40.23,0.089,0.22,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":335,"volume":1453,"transactions":9,"vwap":1451},"2025-10-15",40.184,40.14,40.141,-0.014,1400,{"date":1455,"open":1439,"high":1439,"low":1456,"close":1456,"change":1457,"percent_change":656,"volume":1179,"transactions":9,"vwap":1456},"2025-10-14",40.155,0.051,{"date":1459,"open":1450,"high":1450,"low":1460,"close":1460,"change":1461,"percent_change":352,"volume":1052,"transactions":9,"vwap":1460},"2025-10-13",40.104,0.069,{"date":1463,"open":1139,"high":1139,"low":1464,"close":1464,"change":577,"percent_change":629,"volume":1217,"transactions":9,"vwap":1464},"2025-10-10",40.035,{"date":1466,"open":1168,"high":1278,"low":1467,"close":1467,"change":342,"percent_change":343,"volume":1316,"transactions":9,"vwap":1467},"2025-10-09",39.945,{"date":1469,"open":1470,"high":1470,"low":1341,"close":1341,"change":342,"percent_change":343,"volume":1179,"transactions":9,"vwap":1341},"2025-10-08",40.025002,{"date":1472,"open":1274,"high":1109,"low":1274,"close":1473,"change":655,"percent_change":656,"volume":687,"transactions":9,"vwap":1473},"2025-10-07",40.014999,{"date":1475,"open":1476,"high":1476,"low":1278,"close":1477,"change":808,"percent_change":985,"volume":657,"transactions":9,"vwap":1477},"2025-10-06",40.0079994,39.965,{"date":1479,"open":1107,"high":1480,"low":1473,"close":1473,"change":303,"percent_change":195,"volume":1127,"transactions":9,"vwap":1473},"2025-10-03",40.060001,{"date":1482,"open":1108,"high":1108,"low":1483,"close":1483,"change":457,"percent_change":792,"volume":986,"transactions":9,"vwap":1483},"2025-10-02",40.055,{"date":1485,"open":1470,"high":1470,"low":1470,"close":1470,"change":710,"percent_change":934,"volume":1052,"transactions":9,"vwap":1470},"2025-10-01",{"date":1487,"open":1488,"high":1488,"low":1341,"close":1488,"change":576,"percent_change":577,"volume":863,"transactions":9,"vwap":1488},"2025-09-30",39.985,{"date":1490,"open":1168,"high":1168,"low":1168,"close":1168,"change":704,"percent_change":571,"volume":1052,"transactions":9,"vwap":1168},"2025-09-29",{"date":1492,"open":1103,"high":1103,"low":1493,"close":1493,"change":1197,"percent_change":457,"volume":781,"transactions":9,"vwap":1493},"2025-09-26",39.891,{"date":1495,"open":1102,"high":1102,"low":147,"close":1102,"change":661,"percent_change":266,"volume":923,"transactions":9,"vwap":1102},"2025-09-25",{"date":177,"open":1277,"high":1273,"low":1497,"close":1497,"change":649,"percent_change":404,"volume":1498,"transactions":9,"vwap":1497},39.955,970900]