[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCRB":3,"homepage-market-summary":29,"stock-historical-HCRB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HCRB","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 Core Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6281,1.541844,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.315,33.5,33.31,33.36,-0.045,-0.13,71132.014629,36.049999,33.2,30644.93333246,4,1497,{"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":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},28325,10338633.333115,-3.88,"2025-04-22",[180,183,189,200,209,219,228,238,248,258,268,278,287,296,306,315,323,334,342,351,362,371,379,389,399,407,416,424,435,444,452,460,468,478,486,495,502,508,516,525,535,543,551,559,568,576,584,590,599,608,615,621,628,636,645,654,663,671,679,683,688,692,698,705,710,716,724,731,738,744,749,754,760,763,769,774,780,783,787,793,800,804,808,813,817,823,826,829,832,836,842,847,852,857,863,868,874,879,883,886,892,896,902,907,913,918,921,924,927,932,940,945,950,957,963,970,975,980,985,990,995,998,1001,1006,1010,1015,1019,1022,1026,1029,1032,1035,1039,1043,1047,1052,1057,1062,1066,1070,1075,1079,1084,1088,1091,1097,1103,1108,1112,1120,1127,1134,1139,1143,1148,1151,1157,1163,1168,1171,1177,1183,1190,1198,1205,1209,1216,1221,1226,1231,1237,1241,1246,1252,1256,1261,1265,1269,1274,1278,1280,1285,1291,1296,1298,1302,1306,1310,1313,1318,1322,1325,1332,1337,1339,1343,1348,1353,1357,1361,1364,1367,1369,1373,1375,1377,1380,1383,1388,1392,1396,1402,1407,1411,1414,1418,1422,1425,1428,1431,1436,1438,1441,1443,1446,1449,1452,1458,1462,1466,1469,1472,1476,1482,1486,1492,1498,1504,1509,1512,1516,1518,1523,1527,1532,1536,1539,1543,1548,1554,1558,1562,1565,1567,1570,1573,1575,1578,1580,1584,1588,1592,1595,1601,1605,1610,1615,1618,1621,1623,1629,1634,1641,1645,1649,1652,1655,1657,1659,1663,1667,1671,1673,1675,1677,1680,1686,1690,1694,1698,1700,1704,1709,1713,1715,1721,1727,1731,1736,1740,1746,1750,1755,1759,1763,1767,1771,1775,1778,1781,1786,1790,1795,1797,1801,1805,1808,1814,1817,1820,1822,1825,1829,1833,1836,1839,1841,1845,1849,1854,1858,1861,1863,1869,1872,1880,1886,1889,1893,1897,1901,1907,1912,1919,1923,1928,1930,1932,1936,1942,1946,1949,1952,1956,1959,1962,1967,1972,1976,1980,1983,1985,1989,1993,1999],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},362,33.3918,{"date":184,"open":19,"high":18,"low":25,"close":20,"change":185,"percent_change":106,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.02,429923.047977,491,33.4104,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",33.41,33.42,33.295,33.34,-0.03,-0.09,78686.6044,493,33.3275,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":22,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",33.4,33.28,33.37,-0.39,647933.71283,192,33.2849,{"date":210,"open":211,"high":212,"low":213,"close":18,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",33.51,33.54,33.46,-0.16,-0.48,14750.1324,108,33.5075,{"date":220,"open":221,"high":222,"low":212,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":217,"vwap":227},"2026-09-25",33.61,33.67,33.66,0.04,0.12,27928.54343,33.6203,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",33.78,33.605,33.62,-0.1553,-0.46,39372.7874,175,33.6732,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",34.07,33.73,33.7753,-0.2719,-0.8,29850.6044,148,33.8071,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":185,"volume":255,"transactions":256,"vwap":257},"2026-09-22",34.06,34.075,33.98,34.0472,0.0072,29519.63135,204,34.035,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",34.09,34,34.04,0.065,0.19,21873.6044,138,34.0411,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",34.02,33.9601,33.975,-0.125,-0.37,23384.6044,128,33.9782,{"date":279,"open":240,"high":280,"low":281,"close":282,"change":264,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",34.12,34.03,34.1,0.56,32865.7804,181,34.085,{"date":288,"open":270,"high":289,"low":290,"close":291,"change":292,"percent_change":22,"volume":293,"transactions":294,"vwap":295},"2026-09-16",34.13,33.9,33.91,-0.0441,80499.6044,167,33.9842,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":196,"volume":303,"transactions":304,"vwap":305},"2026-09-15",33.94,33.97,33.929209,33.9541,-0.0299,28909.2964,168,33.9451,{"date":307,"open":252,"high":308,"low":291,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",34.05,33.984,-0.016,-0.05,24243.6334,91,34.0164,{"date":316,"open":260,"high":317,"low":299,"close":261,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",34.095,-0.0957,-0.28,36010.6044,194,34.0158,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",34.14,34.18,34.0927,34.0957,-0.1943,-0.57,35667.6044,214,34.1263,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":214,"volume":340,"transactions":266,"vwap":341},"2026-09-09",34.44,34.25,34.29,-0.055,12740.6044,34.314,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":21,"percent_change":22,"volume":348,"transactions":349,"vwap":350},"2026-09-08",34.37,34.375808,34.32,34.345,29915.7784,153,34.3463,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",34.38,34.4062,34.365,34.39,0.03,0.09,12048.17475,104,34.3826,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":357,"volume":368,"transactions":369,"vwap":370},"2026-09-03",34.42,34.475,34.36,0.01,86687.6044,165,34.4082,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":357,"percent_change":358,"volume":376,"transactions":377,"vwap":378},"2026-09-02",34.45,34.28,34.35,29725.451801,207,34.3252,{"date":380,"open":381,"high":382,"low":383,"close":346,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",34.34,34.395,34.3,-0.15,-0.44,38060.580375,217,34.3365,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",34.41,34.47,34.3701,-0.02,-0.06,41742.645925,215,34.4045,{"date":400,"open":401,"high":402,"low":365,"close":403,"change":214,"percent_change":234,"volume":404,"transactions":405,"vwap":406},"2026-08-28",34.55,34.56,34.49,30527.4421,213,34.5015,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":394,"percent_change":395,"volume":413,"transactions":414,"vwap":415},"2026-08-27",34.67,34.715,34.63,34.65,25392.190647,212,34.6627,{"date":417,"open":418,"high":418,"low":411,"close":409,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",34.68,-0.08,-0.23,26195.4171,156,34.6636,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",34.7,34.78,34.662,34.75,0.15,0.43,68027.378947,470,34.7159,{"date":436,"open":412,"high":412,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",34.585,34.6,0.07,0.2,14558.191761,93,34.6052,{"date":445,"open":409,"high":409,"low":446,"close":447,"change":273,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",34.52,34.53,-0.36,13715.0072,79,34.5593,{"date":453,"open":454,"high":409,"low":455,"close":456,"change":394,"percent_change":395,"volume":457,"transactions":458,"vwap":459},"2026-08-20",34.58,34.575,34.655,30068.60803,154,34.6107,{"date":461,"open":462,"high":418,"low":438,"close":463,"change":464,"percent_change":146,"volume":465,"transactions":466,"vwap":467},"2026-08-19",34.66,34.675,0.13,24723.1841,286,34.665,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",34.48,34.5599,34.545,-0.015,-0.04,22427.9711,103,34.5336,{"date":479,"open":480,"high":480,"low":481,"close":402,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",34.62,34.5,0,22574.0281,123,34.5352,{"date":487,"open":411,"high":488,"low":489,"close":402,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",34.6472,34.54,-0.095,-0.27,15150.1633,78,34.5704,{"date":496,"open":497,"high":497,"low":456,"close":456,"change":498,"percent_change":141,"volume":499,"transactions":500,"vwap":501},"2026-08-13",34.73,0.11,26449.0281,133,34.681,{"date":503,"open":504,"high":438,"low":489,"close":472,"change":505,"percent_change":225,"volume":506,"transactions":484,"vwap":507},"2026-08-12",34.57,0.0402,16113.7491,34.5592,{"date":509,"open":401,"high":401,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":493,"vwap":515},"2026-08-11",34.4928,34.5048,-0.0382,-0.11,12262.413067,34.5107,{"date":517,"open":447,"high":504,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",34.51,34.543,-0.0619,-0.18,30998.453058,190,34.5359,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",34.71,34.5601,34.6049,0.0499,0.14,21337.7971,99,34.6022,{"date":536,"open":438,"high":438,"low":446,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",34.555,-0.0849,-0.25,19803.8481,85,34.5698,{"date":544,"open":480,"high":463,"low":545,"close":546,"change":547,"percent_change":111,"volume":548,"transactions":549,"vwap":550},"2026-08-05",34.5801,34.6399,-0.0049,16763.4111,160,34.6313,{"date":552,"open":402,"high":412,"low":401,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",34.6448,0.1837,0.53,26133.028101,202,34.6204,{"date":560,"open":561,"high":470,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",34.43,34.4611,0.0604,0.18,175252.0285,102,34.4636,{"date":569,"open":518,"high":518,"low":570,"close":571,"change":572,"percent_change":448,"volume":573,"transactions":574,"vwap":575},"2026-07-31",34.3551,34.4007,-0.1243,24631.8064,173,34.3864,{"date":577,"open":481,"high":578,"low":579,"close":580,"change":490,"percent_change":491,"volume":581,"transactions":582,"vwap":583},"2026-07-30",34.59,34.465,34.525,46801.051709,391,34.5296,{"date":585,"open":462,"high":429,"low":480,"close":480,"change":586,"percent_change":587,"volume":588,"transactions":294,"vwap":589},"2026-07-29",-0.119,-0.34,26186.0284,34.6823,{"date":591,"open":462,"high":429,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",34.6304,34.739,0.104,0.3,26470.8299,242,34.7308,{"date":600,"open":601,"high":456,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":349,"vwap":607},"2026-07-27",34.61,34.5836,34.635,0.08,0.23,38023.064423,34.629,{"date":609,"open":454,"high":601,"low":447,"close":537,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",0.055,0.16,15235.0284,97,34.5688,{"date":616,"open":392,"high":412,"low":392,"close":481,"change":513,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",-0.32,26685.0284,169,34.5314,{"date":622,"open":412,"high":462,"low":578,"close":601,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",-0.065,-0.19,23598.6444,116,34.6097,{"date":629,"open":426,"high":630,"low":631,"close":463,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":589},"2026-07-21",34.7063,34.6605,-0.0698,-0.2,19297.0284,142,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":613,"vwap":644},"2026-07-20",34.83,34.725,34.7448,-0.1052,-0.3,15222.0284,34.7628,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":464,"volume":651,"transactions":652,"vwap":653},"2026-07-17",34.99,34.82,34.85,0.0448,31139.4464,68,34.8626,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":214,"volume":660,"transactions":661,"vwap":662},"2026-07-16",34.74,34.81,34.8052,-0.0548,12043.0284,71,34.79,{"date":664,"open":638,"high":665,"low":427,"close":666,"change":358,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-15",34.87,34.86,0.26,29596.0284,193,34.8316,{"date":672,"open":429,"high":657,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":566,"vwap":678},"2026-07-14",34.735,34.77,0.1,0.29,15009.273005,34.7697,{"date":680,"open":429,"high":429,"low":412,"close":409,"change":22,"percent_change":274,"volume":681,"transactions":217,"vwap":682},"2026-07-13",14949.0284,34.6877,{"date":684,"open":685,"high":648,"low":686,"close":685,"change":111,"percent_change":195,"volume":687,"transactions":9,"vwap":685},"2026-07-10",34.8,34.76,12600,{"date":689,"open":674,"high":666,"low":674,"close":657,"change":690,"percent_change":531,"volume":691,"transactions":9,"vwap":657},"2026-07-09",0.05,14400,{"date":693,"open":427,"high":694,"low":695,"close":686,"change":196,"percent_change":696,"volume":697,"transactions":9,"vwap":686},"2026-07-08",34.815,34.705,-0.26,27000,{"date":699,"open":700,"high":700,"low":701,"close":649,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":649},"2026-07-07",35,34.822,-0.14,-0.4,12100,{"date":706,"open":707,"high":647,"low":708,"close":647,"change":185,"percent_change":106,"volume":709,"transactions":9,"vwap":647},"2026-07-06",34.98,34.93,7800,{"date":711,"open":712,"high":707,"low":713,"close":714,"change":610,"percent_change":611,"volume":715,"transactions":9,"vwap":714},"2026-07-02",34.94,34.905,34.97,20000,{"date":717,"open":708,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-01",34.96,34.9,34.915,-0.072,-0.21,26200,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-30",35.18,34.987,-0.143,-0.41,7200,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":642,"volume":737,"transactions":9,"vwap":735},"2026-06-29",35.15,35.099998,35.13,-0.105,11500,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":263,"percent_change":564,"volume":743,"transactions":9,"vwap":742},"2026-06-26",35.2,35.25,35.235,393300,{"date":745,"open":746,"high":741,"low":747,"close":747,"change":394,"percent_change":395,"volume":748,"transactions":9,"vwap":747},"2026-06-25",35.24,35.17,84000,{"date":750,"open":751,"high":752,"low":735,"close":752,"change":531,"percent_change":126,"volume":753,"transactions":9,"vwap":752},"2026-06-24",35.14,35.19,24300,{"date":755,"open":647,"high":756,"low":707,"close":757,"change":106,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-23",35.07,35.049999,0.17,19000,{"date":761,"open":700,"high":700,"low":708,"close":647,"change":311,"percent_change":702,"volume":762,"transactions":9,"vwap":647},"2026-06-22",11700,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":690,"percent_change":531,"volume":768,"transactions":9,"vwap":767},"2026-06-18",35.080002,35.11,35.040001,183200,{"date":770,"open":735,"high":771,"low":647,"close":647,"change":772,"percent_change":205,"volume":773,"transactions":9,"vwap":647},"2026-06-17",35.145,-0.138,29400,{"date":775,"open":726,"high":726,"low":756,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-16",35.128,0.078,0.22,12200,{"date":781,"open":747,"high":747,"low":757,"close":757,"change":690,"percent_change":531,"volume":782,"transactions":9,"vwap":757},"2026-06-15",8700,{"date":784,"open":785,"high":785,"low":718,"close":700,"change":311,"percent_change":702,"volume":786,"transactions":9,"vwap":700},"2026-06-12",35.0099983,8100,{"date":788,"open":789,"high":757,"low":790,"close":757,"change":791,"percent_change":283,"volume":792,"transactions":9,"vwap":757},"2026-06-11",34.89,34.875,0.195,42200,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-10",34.91,34.855,-0.035,-0.1,15100,{"date":801,"open":649,"high":720,"low":802,"close":789,"change":106,"percent_change":758,"volume":803,"transactions":9,"vwap":789},"2026-06-09",34.835,31600,{"date":805,"open":806,"high":789,"low":648,"close":638,"change":367,"percent_change":357,"volume":807,"transactions":9,"vwap":638},"2026-06-08",34.88,18700,{"date":809,"open":712,"high":712,"low":648,"close":648,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":648},"2026-06-05",-0.165,-0.47,15900,{"date":814,"open":707,"high":756,"low":712,"close":815,"change":263,"percent_change":264,"volume":816,"transactions":9,"vwap":815},"2026-06-04",34.985,108700,{"date":818,"open":819,"high":820,"low":713,"close":821,"change":419,"percent_change":420,"volume":822,"transactions":9,"vwap":821},"2026-06-03",34.95,35.029999,34.92,105900,{"date":824,"open":820,"high":820,"low":714,"close":700,"change":111,"percent_change":195,"volume":825,"transactions":9,"vwap":700},"2026-06-02",74900,{"date":827,"open":719,"high":785,"low":789,"close":785,"change":367,"percent_change":357,"volume":828,"transactions":9,"vwap":785},"2026-06-01",86100,{"date":830,"open":820,"high":767,"low":647,"close":700,"change":185,"percent_change":106,"volume":831,"transactions":9,"vwap":700},"2026-05-29",155200,{"date":833,"open":708,"high":647,"low":834,"close":707,"change":21,"percent_change":22,"volume":835,"transactions":9,"vwap":707},"2026-05-28",34.895,12400,{"date":837,"open":820,"high":767,"low":838,"close":839,"change":840,"percent_change":439,"volume":841,"transactions":9,"vwap":839},"2026-05-27",35.02,35.025002,0.025,9500,{"date":843,"open":767,"high":767,"low":714,"close":700,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":700},"2026-05-26",0.135,0.39,13000,{"date":848,"open":719,"high":719,"low":657,"close":849,"change":850,"percent_change":464,"volume":851,"transactions":9,"vwap":849},"2026-05-22",34.865,0.045,18000,{"date":853,"open":662,"high":854,"low":855,"close":648,"change":856,"percent_change":357,"volume":753,"transactions":9,"vwap":648},"2026-05-21",34.84,34.708,0.012,{"date":858,"open":418,"high":694,"low":480,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-20",34.808,0.198,0.57,29800,{"date":864,"open":418,"high":418,"low":865,"close":601,"change":866,"percent_change":729,"volume":867,"transactions":9,"vwap":601},"2026-05-19",34.561,-0.144,29500,{"date":869,"open":662,"high":662,"low":527,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-18",34.754,-0.026,-0.07,6200,{"date":875,"open":649,"high":649,"low":429,"close":427,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":427},"2026-05-15",-0.207,-0.59,36200,{"date":880,"open":734,"high":734,"low":727,"close":727,"change":881,"percent_change":474,"volume":882,"transactions":9,"vwap":727},"2026-05-14",-0.013,14300,{"date":884,"open":757,"high":757,"low":821,"close":700,"change":840,"percent_change":439,"volume":885,"transactions":9,"vwap":700},"2026-05-13",30700,{"date":887,"open":888,"high":888,"low":718,"close":889,"change":513,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-12",35.09,34.975,-0.31,6100,{"date":893,"open":747,"high":747,"low":756,"close":894,"change":872,"percent_change":633,"volume":895,"transactions":9,"vwap":894},"2026-05-11",35.084999,25300,{"date":897,"open":733,"high":747,"low":735,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-08",35.155,0.085,0.24,20500,{"date":903,"open":740,"high":740,"low":756,"close":756,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":756},"2026-05-07",-0.085,-0.24,11400,{"date":908,"open":751,"high":909,"low":910,"close":898,"change":611,"percent_change":911,"volume":912,"transactions":9,"vwap":898},"2026-05-06",35.16,35.12,0.46,25100,{"date":914,"open":647,"high":838,"low":707,"close":915,"change":916,"percent_change":675,"volume":917,"transactions":9,"vwap":915},"2026-05-05",34.995,0.035,12700,{"date":919,"open":734,"high":734,"low":708,"close":718,"change":196,"percent_change":696,"volume":920,"transactions":9,"vwap":718},"2026-05-04",21500,{"date":922,"open":820,"high":910,"low":820,"close":757,"change":367,"percent_change":357,"volume":923,"transactions":9,"vwap":757},"2026-05-01",37200,{"date":925,"open":820,"high":756,"low":785,"close":767,"change":224,"percent_change":498,"volume":926,"transactions":9,"vwap":767},"2026-04-30",25900,{"date":928,"open":929,"high":929,"low":647,"close":700,"change":930,"percent_change":931,"volume":846,"transactions":9,"vwap":700},"2026-04-29",35.060001,-0.218,-0.62,{"date":933,"open":934,"high":935,"low":752,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-28",35.205,35.22,35.218,-0.042,-0.12,19300,{"date":941,"open":942,"high":942,"low":741,"close":943,"change":395,"percent_change":944,"volume":691,"transactions":9,"vwap":943},"2026-04-27",35.31,35.26,-0.17,{"date":946,"open":741,"high":947,"low":746,"close":948,"change":690,"percent_change":531,"volume":949,"transactions":9,"vwap":948},"2026-04-24",35.33,35.32,49300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":339,"percent_change":214,"volume":956,"transactions":9,"vwap":955},"2026-04-23",35.3,35.34,35.23,35.27,131000,{"date":958,"open":959,"high":960,"low":952,"close":961,"change":916,"percent_change":675,"volume":962,"transactions":9,"vwap":961},"2026-04-22",35.36,35.41,35.325,35600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":513,"percent_change":890,"volume":969,"transactions":9,"vwap":968},"2026-04-21",35.38,35.4,35.28,35.29,81300,{"date":971,"open":972,"high":972,"low":973,"close":966,"change":482,"percent_change":482,"volume":974,"transactions":9,"vwap":966},"2026-04-20",35.48,35.375,37500,{"date":976,"open":977,"high":978,"low":979,"close":966,"change":358,"percent_change":121,"volume":691,"transactions":9,"vwap":966},"2026-04-17",35.42,35.49,35.39,{"date":981,"open":959,"high":959,"low":982,"close":942,"change":983,"percent_change":111,"volume":984,"transactions":9,"vwap":942},"2026-04-16",35.255,-0.005,149600,{"date":986,"open":948,"high":987,"low":968,"close":988,"change":339,"percent_change":214,"volume":989,"transactions":9,"vwap":988},"2026-04-15",35.334,35.315,20400,{"date":991,"open":968,"high":992,"low":967,"close":992,"change":675,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-14",35.37,0.28,22200,{"date":996,"open":997,"high":955,"low":752,"close":955,"change":690,"percent_change":531,"volume":851,"transactions":9,"vwap":955},"2026-04-13",35.21,{"date":999,"open":943,"high":943,"low":740,"close":935,"change":797,"percent_change":798,"volume":1000,"transactions":9,"vwap":935},"2026-04-10",27800,{"date":1002,"open":740,"high":1003,"low":726,"close":982,"change":1004,"percent_change":367,"volume":1005,"transactions":9,"vwap":982},"2026-04-09",35.302,0.005,6500,{"date":1007,"open":953,"high":953,"low":954,"close":741,"change":1008,"percent_change":676,"volume":1009,"transactions":9,"vwap":741},"2026-04-08",0.101,6800,{"date":1011,"open":757,"high":733,"low":1012,"close":1013,"change":1014,"percent_change":675,"volume":882,"transactions":9,"vwap":1013},"2026-04-07",35.014999,35.149,0.034,{"date":1016,"open":734,"high":751,"low":888,"close":1017,"change":195,"percent_change":196,"volume":1018,"transactions":9,"vwap":1017},"2026-04-06",35.115,13100,{"date":1020,"open":757,"high":909,"low":767,"close":771,"change":263,"percent_change":264,"volume":1021,"transactions":9,"vwap":771},"2026-04-02",13800,{"date":1023,"open":929,"high":766,"low":1024,"close":765,"change":357,"percent_change":358,"volume":1025,"transactions":9,"vwap":765},"2026-04-01",35.011002,106900,{"date":1027,"open":929,"high":734,"low":700,"close":757,"change":106,"percent_change":758,"volume":1028,"transactions":9,"vwap":757},"2026-03-31",88700,{"date":1030,"open":647,"high":1031,"low":718,"close":647,"change":358,"percent_change":667,"volume":906,"transactions":9,"vwap":647},"2026-03-30",35.00099945,{"date":1033,"open":648,"high":819,"low":648,"close":719,"change":482,"percent_change":482,"volume":1034,"transactions":9,"vwap":719},"2026-03-27",23600,{"date":1036,"open":767,"high":929,"low":834,"close":719,"change":1037,"percent_change":1038,"volume":1028,"transactions":9,"vwap":719},"2026-03-26",-0.22,-0.63,{"date":1040,"open":735,"high":909,"low":1041,"close":910,"change":844,"percent_change":845,"volume":1042,"transactions":9,"vwap":910},"2026-03-25",35.062,21400,{"date":1044,"open":820,"high":767,"low":1045,"close":815,"change":490,"percent_change":491,"volume":1046,"transactions":9,"vwap":815},"2026-03-24",34.879,24400,{"date":1048,"open":785,"high":735,"low":785,"close":765,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":765},"2026-03-23",0.145,0.42,10300,{"date":1053,"open":766,"high":766,"low":1054,"close":1055,"change":319,"percent_change":244,"volume":1056,"transactions":9,"vwap":1055},"2026-03-20",34.925,34.935,9800,{"date":1058,"open":751,"high":741,"low":1059,"close":1060,"change":367,"percent_change":357,"volume":1061,"transactions":9,"vwap":1060},"2026-03-19",35.114,35.215,64300,{"date":1063,"open":947,"high":947,"low":726,"close":934,"change":384,"percent_change":1064,"volume":1065,"transactions":9,"vwap":934},"2026-03-18",-0.42,32100,{"date":1067,"open":947,"high":992,"low":947,"close":1068,"change":439,"percent_change":440,"volume":1069,"transactions":9,"vwap":1068},"2026-03-17",35.355,6900,{"date":1071,"open":952,"high":952,"low":741,"close":1072,"change":1049,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-16",35.285,0.41,4900,{"date":1076,"open":959,"high":959,"low":735,"close":751,"change":1077,"percent_change":384,"volume":1078,"transactions":9,"vwap":751},"2026-03-13",-0.052,10400,{"date":1080,"open":966,"high":966,"low":909,"close":1081,"change":1082,"percent_change":448,"volume":1083,"transactions":9,"vwap":1081},"2026-03-12",35.192,-0.128,12500,{"date":1085,"open":960,"high":960,"low":1086,"close":948,"change":944,"percent_change":215,"volume":1087,"transactions":9,"vwap":948},"2026-03-11",35.314,4700,{"date":1089,"open":1090,"high":1090,"low":978,"close":978,"change":513,"percent_change":890,"volume":709,"transactions":9,"vwap":978},"2026-03-10",35.61,{"date":1092,"open":972,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":595,"volume":1096,"transactions":9,"vwap":1093},"2026-03-09",35.6,35.44,0.105,11900,{"date":1098,"open":1099,"high":1100,"low":966,"close":1101,"change":21,"percent_change":22,"volume":1102,"transactions":9,"vwap":1101},"2026-03-06",35.51,35.55,35.495,17500,{"date":1104,"open":1105,"high":1105,"low":1101,"close":1106,"change":490,"percent_change":491,"volume":1107,"transactions":9,"vwap":1106},"2026-03-05",35.59,35.54,17100,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":195,"percent_change":419,"volume":1009,"transactions":9,"vwap":1111},"2026-03-04",35.77,35.635,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":196,"volume":1119,"transactions":9,"vwap":1117},"2026-03-03",35.62,35.69,35.542,35.665,-0.033,25600,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1005,"transactions":9,"vwap":1124},"2026-03-02",35.74,35.695,35.698,-0.162,-0.45,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":702,"volume":1133,"transactions":9,"vwap":1131},"2026-02-27",35.83,35.87,35.86,-0.049,7400,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":264,"volume":841,"transactions":9,"vwap":1137},"2026-02-26",35.85,35.909,0.069,{"date":1140,"open":1141,"high":1130,"low":1129,"close":1141,"change":1004,"percent_change":367,"volume":1142,"transactions":9,"vwap":1141},"2026-02-25",35.84,14100,{"date":1144,"open":1141,"high":1131,"low":1145,"close":1146,"change":797,"percent_change":798,"volume":1147,"transactions":9,"vwap":1146},"2026-02-24",35.82,35.835,10100,{"date":1149,"open":1130,"high":1150,"low":1130,"close":1130,"change":439,"percent_change":440,"volume":1069,"transactions":9,"vwap":1130},"2026-02-23",35.9,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1153,"change":1004,"percent_change":367,"volume":1156,"transactions":9,"vwap":1153},"2026-02-20",35.8,35.808,35.758,6000,{"date":1158,"open":1122,"high":1145,"low":1159,"close":1160,"change":1161,"percent_change":224,"volume":1162,"transactions":9,"vwap":1160},"2026-02-19",35.73,35.795,0.015,9000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":395,"percent_change":944,"volume":799,"transactions":9,"vwap":1167},"2026-02-18",35.79,35.817,35.78,{"date":1169,"open":1136,"high":1136,"low":1145,"close":1141,"change":1161,"percent_change":224,"volume":1170,"transactions":9,"vwap":1141},"2026-02-17",8200,{"date":1172,"open":1145,"high":1129,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1018,"transactions":9,"vwap":1174},"2026-02-13",35.759,35.825,0.075,0.21,{"date":1178,"open":1115,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":51,"volume":1182,"transactions":9,"vwap":1179},"2026-02-12",35.75,35.639,0.176,4800,{"date":1184,"open":1105,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":214,"volume":1189,"transactions":9,"vwap":1187},"2026-02-11",35.624,35.568,35.574,-0.056,7700,{"date":1191,"open":1192,"high":1193,"low":1114,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-10",35.64,35.659,35.63,0.095,0.27,13400,{"date":1199,"open":1200,"high":1106,"low":1201,"close":1202,"change":1203,"percent_change":439,"volume":1204,"transactions":9,"vwap":1202},"2026-02-09",35.52,35.5,35.535,0.024,5700,{"date":1206,"open":1200,"high":1200,"low":1201,"close":1207,"change":310,"percent_change":311,"volume":1208,"transactions":9,"vwap":1207},"2026-02-06",35.511,5600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1050,"volume":1215,"transactions":9,"vwap":1212},"2026-02-05",35.45,35.527,35.43,0.149,14000,{"date":1217,"open":960,"high":960,"low":992,"close":1218,"change":1219,"percent_change":196,"volume":1220,"transactions":9,"vwap":1218},"2026-02-04",35.378,-0.032,14700,{"date":1222,"open":992,"high":972,"low":1223,"close":960,"change":1224,"percent_change":604,"volume":1225,"transactions":9,"vwap":960},"2026-02-03",35.35,0.027,22900,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":419,"percent_change":420,"volume":1230,"transactions":9,"vwap":1229},"2026-02-02",35.53,35.383,15600,{"date":1232,"open":1213,"high":1233,"low":1213,"close":1234,"change":1235,"percent_change":905,"volume":1236,"transactions":9,"vwap":1234},"2026-01-30",35.485,35.463,-0.087,40500,{"date":1238,"open":1201,"high":1239,"low":1201,"close":1100,"change":357,"percent_change":604,"volume":1240,"transactions":9,"vwap":1100},"2026-01-29",35.65,4400,{"date":1242,"open":1243,"high":1244,"low":1201,"close":1200,"change":474,"percent_change":513,"volume":1245,"transactions":9,"vwap":1200},"2026-01-28",35.524,35.537,5800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1248,"change":473,"percent_change":474,"volume":1251,"transactions":9,"vwap":1248},"2026-01-27",35.56,35.605,35.554,43500,{"date":1253,"open":1254,"high":1254,"low":1248,"close":1255,"change":690,"percent_change":531,"volume":687,"transactions":9,"vwap":1255},"2026-01-26",35.67,35.575,{"date":1257,"open":978,"high":1258,"low":1259,"close":1258,"change":1260,"percent_change":531,"volume":779,"transactions":9,"vwap":1258},"2026-01-23",35.525,35.47,0.048,{"date":1262,"open":1213,"high":1201,"low":979,"close":1263,"change":1264,"percent_change":690,"volume":773,"transactions":9,"vwap":1263},"2026-01-22",35.477,0.017,{"date":1266,"open":977,"high":1267,"low":966,"close":1268,"change":899,"percent_change":900,"volume":782,"transactions":9,"vwap":1268},"2026-01-21",35.469,35.46,{"date":1270,"open":992,"high":1271,"low":992,"close":973,"change":1272,"percent_change":617,"volume":1273,"transactions":9,"vwap":973},"2026-01-20",35.419,-0.115,7100,{"date":1275,"open":1105,"high":1105,"low":1276,"close":978,"change":872,"percent_change":633,"volume":1277,"transactions":9,"vwap":978},"2026-01-16",35.475,12800,{"date":1279,"open":1194,"high":1194,"low":1248,"close":1248,"change":474,"percent_change":513,"volume":939,"transactions":9,"vwap":1248},"2026-01-15",{"date":1281,"open":1282,"high":1283,"low":1248,"close":1093,"change":1284,"percent_change":264,"volume":1078,"transactions":9,"vwap":1093},"2026-01-14",35.57,35.604,0.067,{"date":1286,"open":1099,"high":1100,"low":1287,"close":1288,"change":1289,"percent_change":690,"volume":1290,"transactions":9,"vwap":1288},"2026-01-13",35.501,35.533,0.018,15700,{"date":1292,"open":1201,"high":1293,"low":972,"close":1294,"change":983,"percent_change":111,"volume":1295,"transactions":9,"vwap":1294},"2026-01-12",35.541,35.515,4100,{"date":1297,"open":1268,"high":1100,"low":1268,"close":1200,"change":358,"percent_change":121,"volume":762,"transactions":9,"vwap":1200},"2026-01-09",{"date":1299,"open":1094,"high":1259,"low":1213,"close":1213,"change":1300,"percent_change":722,"volume":1301,"transactions":9,"vwap":1213},"2026-01-08",-0.075,15500,{"date":1303,"open":1248,"high":1248,"low":1233,"close":1304,"change":224,"percent_change":498,"volume":1305,"transactions":9,"vwap":1304},"2026-01-07",35.505,23500,{"date":1307,"open":972,"high":972,"low":966,"close":1308,"change":983,"percent_change":111,"volume":1309,"transactions":9,"vwap":1308},"2026-01-06",35.465,8600,{"date":1311,"open":1213,"high":972,"low":1213,"close":1259,"change":263,"percent_change":564,"volume":1312,"transactions":9,"vwap":1259},"2026-01-05",9900,{"date":1314,"open":978,"high":978,"low":959,"close":1315,"change":1316,"percent_change":419,"volume":1317,"transactions":9,"vwap":1315},"2026-01-02",35.405,-0.029,9100,{"date":1319,"open":1099,"high":1099,"low":977,"close":1320,"change":1321,"percent_change":624,"volume":1204,"transactions":9,"vwap":1320},"2025-12-31",35.434,-0.066,{"date":1323,"open":1201,"high":1200,"low":972,"close":1201,"change":1324,"percent_change":330,"volume":737,"transactions":9,"vwap":1201},"2025-12-30",-0.205,{"date":1326,"open":1115,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":358,"volume":1331,"transactions":9,"vwap":1329},"2025-12-29",35.709,35.68,35.705,0.033,4000,{"date":1333,"open":1115,"high":1123,"low":1192,"close":1334,"change":1335,"percent_change":367,"volume":1336,"transactions":9,"vwap":1334},"2025-12-26",35.672,0.002,15300,{"date":1338,"open":1192,"high":1254,"low":1090,"close":1254,"change":358,"percent_change":121,"volume":873,"transactions":9,"vwap":1254},"2025-12-24",{"date":1340,"open":1282,"high":1341,"low":1201,"close":1341,"change":482,"percent_change":482,"volume":1342,"transactions":9,"vwap":1341},"2025-12-23",35.58,14600,{"date":1344,"open":1345,"high":1105,"low":1346,"close":1341,"change":1347,"percent_change":185,"volume":989,"transactions":9,"vwap":1341},"2025-12-22",35.577,35.553,0.007,{"date":1349,"open":1122,"high":1122,"low":1282,"close":1350,"change":1351,"percent_change":944,"volume":1352,"transactions":9,"vwap":1350},"2025-12-19",35.573,-0.062,15200,{"date":1354,"open":1192,"high":1355,"low":1111,"close":1111,"change":604,"percent_change":605,"volume":1356,"transactions":9,"vwap":1111},"2025-12-18",35.66,13200,{"date":1358,"open":1254,"high":1254,"low":1106,"close":1359,"change":983,"percent_change":111,"volume":1360,"transactions":9,"vwap":1359},"2025-12-17",35.555,52500,{"date":1362,"open":1259,"high":1248,"low":1259,"close":1248,"change":106,"percent_change":758,"volume":1363,"transactions":9,"vwap":1248},"2025-12-16",18500,{"date":1365,"open":1106,"high":1282,"low":972,"close":1201,"change":185,"percent_change":106,"volume":1366,"transactions":9,"vwap":1201},"2025-12-15",15800,{"date":1368,"open":978,"high":978,"low":1211,"close":972,"change":513,"percent_change":890,"volume":1156,"transactions":9,"vwap":972},"2025-12-12",{"date":1370,"open":1192,"high":1239,"low":1371,"close":1105,"change":185,"percent_change":106,"volume":1372,"transactions":9,"vwap":1105},"2025-12-11",35.589,139200,{"date":1374,"open":1268,"high":1341,"low":1268,"close":1282,"change":675,"percent_change":993,"volume":912,"transactions":9,"vwap":1282},"2025-12-10",{"date":1376,"open":1106,"high":1100,"low":1268,"close":1259,"change":111,"percent_change":195,"volume":1069,"transactions":9,"vwap":1259},"2025-12-09",{"date":1378,"open":1106,"high":1106,"low":1379,"close":972,"change":490,"percent_change":491,"volume":1147,"transactions":9,"vwap":972},"2025-12-08",35.425,{"date":1381,"open":1341,"high":1105,"low":1282,"close":1255,"change":1382,"percent_change":195,"volume":1096,"transactions":9,"vwap":1255},"2025-12-05",-0.009,{"date":1384,"open":1105,"high":1090,"low":1385,"close":1385,"change":1386,"percent_change":633,"volume":1387,"transactions":9,"vwap":1385},"2025-12-04",35.584,-0.071,9400,{"date":1389,"open":1167,"high":1167,"low":1390,"close":1391,"change":610,"percent_change":430,"volume":1220,"transactions":9,"vwap":1391},"2025-12-03",35.615,35.655,{"date":1393,"open":1355,"high":1355,"low":1394,"close":1093,"change":916,"percent_change":675,"volume":1395,"transactions":9,"vwap":1093},"2025-12-02",35.551,5100,{"date":1397,"open":1114,"high":1114,"low":1248,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-12-01",35.565,-0.135,-0.38,5300,{"date":1403,"open":1159,"high":1159,"low":1404,"close":1405,"change":623,"percent_change":521,"volume":1406,"transactions":9,"vwap":1405},"2025-11-28",35.691,35.7,3900,{"date":1408,"open":1165,"high":1165,"low":1115,"close":1409,"change":474,"percent_change":513,"volume":1410,"transactions":9,"vwap":1409},"2025-11-26",35.765,5900,{"date":1412,"open":1167,"high":1136,"low":1167,"close":1413,"change":263,"percent_change":564,"volume":704,"transactions":9,"vwap":1413},"2025-11-25",35.805,{"date":1415,"open":1122,"high":1416,"low":1417,"close":1122,"change":263,"percent_change":564,"volume":1162,"transactions":9,"vwap":1122},"2025-11-24",35.748,35.704,{"date":1419,"open":1115,"high":1115,"low":1239,"close":1420,"change":263,"percent_change":564,"volume":1421,"transactions":9,"vwap":1420},"2025-11-21",35.675,5000,{"date":1423,"open":1090,"high":1424,"low":1282,"close":1090,"change":439,"percent_change":440,"volume":846,"transactions":9,"vwap":1090},"2025-11-20",35.619,{"date":1426,"open":1114,"high":1114,"low":1200,"close":1106,"change":797,"percent_change":798,"volume":1427,"transactions":9,"vwap":1106},"2025-11-19",18900,{"date":1429,"open":1090,"high":1090,"low":1228,"close":1255,"change":357,"percent_change":604,"volume":1430,"transactions":9,"vwap":1255},"2025-11-18",10000,{"date":1432,"open":1248,"high":1282,"low":1433,"close":1434,"change":1161,"percent_change":224,"volume":1435,"transactions":9,"vwap":1434},"2025-11-17",35.538,35.545,11000,{"date":1437,"open":1239,"high":1239,"low":1228,"close":1228,"change":623,"percent_change":521,"volume":841,"transactions":9,"vwap":1228},"2025-11-14",{"date":1439,"open":1090,"high":1239,"low":1440,"close":1440,"change":1300,"percent_change":722,"volume":901,"transactions":9,"vwap":1440},"2025-11-13",35.595,{"date":1442,"open":1328,"high":1405,"low":1117,"close":1254,"change":195,"percent_change":419,"volume":873,"transactions":9,"vwap":1254},"2025-11-12",{"date":1444,"open":1239,"high":1405,"low":1239,"close":1405,"change":675,"percent_change":993,"volume":1445,"transactions":9,"vwap":1405},"2025-11-11",4600,{"date":1447,"open":1105,"high":1249,"low":1255,"close":1093,"change":111,"percent_change":195,"volume":1448,"transactions":9,"vwap":1093},"2025-11-10",14800,{"date":1450,"open":1282,"high":1239,"low":1282,"close":1090,"change":473,"percent_change":474,"volume":1451,"transactions":9,"vwap":1090},"2025-11-07",11100,{"date":1453,"open":1114,"high":1454,"low":1093,"close":1455,"change":1456,"percent_change":1457,"volume":786,"transactions":9,"vwap":1455},"2025-11-06",35.632,35.625,0.129,0.36,{"date":1459,"open":1341,"high":1341,"low":1233,"close":1460,"change":1461,"percent_change":890,"volume":1435,"transactions":9,"vwap":1460},"2025-11-05",35.496,-0.109,{"date":1463,"open":1093,"high":1194,"low":1464,"close":1249,"change":224,"percent_change":498,"volume":1465,"transactions":9,"vwap":1249},"2025-11-04",35.587,17800,{"date":1467,"open":1115,"high":1115,"low":1468,"close":1398,"change":21,"percent_change":22,"volume":1162,"transactions":9,"vwap":1398},"2025-11-03",35.544,{"date":1470,"open":1179,"high":1179,"low":1090,"close":1090,"change":797,"percent_change":798,"volume":1471,"transactions":9,"vwap":1090},"2025-10-31",8000,{"date":1473,"open":1114,"high":1328,"low":1093,"close":1474,"change":521,"percent_change":1475,"volume":1301,"transactions":9,"vwap":1474},"2025-10-30",35.645,-0.5,{"date":1477,"open":1478,"high":1478,"low":1174,"close":1174,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1174},"2025-10-29",36,-0.175,-0.49,9200,{"date":1483,"open":1484,"high":1478,"low":1485,"close":1478,"change":357,"percent_change":604,"volume":1406,"transactions":9,"vwap":1478},"2025-10-28",35.98,35.96,{"date":1487,"open":1488,"high":1484,"low":1489,"close":1490,"change":916,"percent_change":675,"volume":1491,"transactions":9,"vwap":1490},"2025-10-27",35.92,35.91,35.97,7000,{"date":1493,"open":1485,"high":1485,"low":1494,"close":1495,"change":1496,"percent_change":675,"volume":1497,"transactions":9,"vwap":1495},"2025-10-24",35.893,35.935,0.037,12900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1235,"percent_change":905,"volume":1503,"transactions":9,"vwap":1502},"2025-10-23",35.93,35.95,35.898,11800,{"date":1505,"open":1501,"high":1506,"low":1507,"close":1508,"change":1161,"percent_change":224,"volume":1435,"transactions":9,"vwap":1508},"2025-10-22",35.99,35.939,35.985,{"date":1510,"open":24,"high":24,"low":1511,"close":1490,"change":610,"percent_change":430,"volume":841,"transactions":9,"vwap":1490},"2025-10-21",35.961,{"date":1513,"open":1489,"high":1488,"low":1514,"close":1515,"change":263,"percent_change":564,"volume":1430,"transactions":9,"vwap":1515},"2025-10-20",35.89,35.915,{"date":1517,"open":1150,"high":1150,"low":1136,"close":1136,"change":872,"percent_change":624,"volume":1069,"transactions":9,"vwap":1136},"2025-10-17",{"date":1519,"open":1153,"high":1520,"low":1160,"close":1488,"change":498,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1488},"2025-10-16",35.925,0.31,10200,{"date":1524,"open":1136,"high":1136,"low":1110,"close":1525,"change":1161,"percent_change":224,"volume":1526,"transactions":9,"vwap":1525},"2025-10-15",35.81,23700,{"date":1528,"open":1179,"high":1529,"low":1530,"close":1160,"change":439,"percent_change":440,"volume":1531,"transactions":9,"vwap":1160},"2025-10-14",35.802,35.713,16800,{"date":1533,"open":1254,"high":1534,"low":1100,"close":1534,"change":840,"percent_change":439,"volume":1535,"transactions":9,"vwap":1534},"2025-10-13",35.725,3400,{"date":1537,"open":1115,"high":1538,"low":1192,"close":1405,"change":531,"percent_change":845,"volume":882,"transactions":9,"vwap":1405},"2025-10-10",35.712,{"date":1540,"open":1115,"high":1115,"low":1541,"close":1248,"change":394,"percent_change":395,"volume":1542,"transactions":9,"vwap":1248},"2025-10-09",35.487,33300,{"date":1544,"open":1194,"high":1545,"low":1546,"close":1341,"change":1335,"percent_change":367,"volume":1547,"transactions":9,"vwap":1341},"2025-10-08",35.649,35.561,52700,{"date":1549,"open":1248,"high":1550,"low":1100,"close":1551,"change":1552,"percent_change":611,"volume":1553,"transactions":9,"vwap":1551},"2025-10-07",35.628,35.578,0.058,61200,{"date":1555,"open":1248,"high":1556,"low":1099,"close":1200,"change":490,"percent_change":491,"volume":1557,"transactions":9,"vwap":1200},"2025-10-06",35.579,17400,{"date":1559,"open":1254,"high":1254,"low":1090,"close":1390,"change":1560,"percent_change":419,"volume":1561,"transactions":9,"vwap":1390},"2025-10-03",-0.028,23800,{"date":1563,"open":1090,"high":1474,"low":1341,"close":1564,"change":1260,"percent_change":464,"volume":873,"transactions":9,"vwap":1564},"2025-10-02",35.643,{"date":1566,"open":1159,"high":1159,"low":1248,"close":1440,"change":1195,"percent_change":1196,"volume":873,"transactions":9,"vwap":1440},"2025-10-01",{"date":1568,"open":1090,"high":1090,"low":1201,"close":1201,"change":394,"percent_change":395,"volume":1569,"transactions":9,"vwap":1201},"2025-09-30",47600,{"date":1571,"open":1201,"high":1106,"low":1201,"close":1200,"change":195,"percent_change":419,"volume":1572,"transactions":9,"vwap":1200},"2025-09-29",213800,{"date":1574,"open":1239,"high":1239,"low":1228,"close":1100,"change":983,"percent_change":111,"volume":1557,"transactions":9,"vwap":1100},"2025-09-26",{"date":1576,"open":1282,"high":1282,"low":1200,"close":1359,"change":21,"percent_change":22,"volume":1577,"transactions":9,"vwap":1359},"2025-09-25",7300,{"date":1579,"open":1114,"high":1192,"low":1093,"close":1093,"change":872,"percent_change":633,"volume":1156,"transactions":9,"vwap":1093},"2025-09-24",{"date":1581,"open":1239,"high":1254,"low":1105,"close":1254,"change":1582,"percent_change":564,"volume":1583,"transactions":9,"vwap":1254},"2025-09-23",0.064,9300,{"date":1585,"open":1122,"high":1122,"low":1586,"close":1586,"change":1587,"percent_change":938,"volume":1395,"transactions":9,"vwap":1586},"2025-09-22",35.606,-0.044,{"date":1589,"open":1239,"high":1239,"low":1590,"close":1239,"change":111,"percent_change":195,"volume":1591,"transactions":9,"vwap":1239},"2025-09-19",35.613,3800,{"date":1593,"open":1192,"high":1115,"low":1192,"close":1355,"change":1594,"percent_change":1037,"volume":1230,"transactions":9,"vwap":1355},"2025-09-18",-0.079,{"date":1596,"open":1597,"high":1130,"low":1598,"close":1599,"change":1386,"percent_change":633,"volume":1600,"transactions":9,"vwap":1599},"2025-09-17",35.792,35.738,35.739,10700,{"date":1602,"open":1167,"high":1145,"low":1167,"close":1525,"change":1603,"percent_change":482,"volume":1604,"transactions":9,"vwap":1525},"2025-09-16",0.001,3000,{"date":1606,"open":1131,"high":1131,"low":1153,"close":1607,"change":1608,"percent_change":993,"volume":1609,"transactions":9,"vwap":1607},"2025-09-15",35.809,0.099,2600,{"date":1611,"open":1405,"high":1612,"low":1355,"close":1613,"change":311,"percent_change":702,"volume":1614,"transactions":9,"vwap":1613},"2025-09-12",35.711,35.71,6300,{"date":1616,"open":1122,"high":1165,"low":1122,"close":1617,"change":263,"percent_change":564,"volume":1087,"transactions":9,"vwap":1617},"2025-09-11",35.76,{"date":1619,"open":1620,"high":1159,"low":1192,"close":1123,"change":899,"percent_change":900,"volume":1170,"transactions":9,"vwap":1123},"2025-09-10",35.72,{"date":1622,"open":1239,"high":1239,"low":1105,"close":1090,"change":1300,"percent_change":722,"volume":1204,"transactions":9,"vwap":1090},"2025-09-09",{"date":1624,"open":1620,"high":1620,"low":1625,"close":1626,"change":1627,"percent_change":151,"volume":1628,"transactions":9,"vwap":1626},"2025-09-08",35.634,35.685,0.125,3100,{"date":1630,"open":1341,"high":1440,"low":1631,"close":1248,"change":1632,"percent_change":1633,"volume":1503,"transactions":9,"vwap":1248},"2025-09-05",35.552,0.166,0.47,{"date":1635,"open":953,"high":1636,"low":1637,"close":1636,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1636},"2025-09-04",35.394,35.305,0.131,0.37,4500,{"date":1642,"open":747,"high":968,"low":747,"close":1643,"change":1644,"percent_change":1457,"volume":1133,"transactions":9,"vwap":1643},"2025-09-03",35.263,0.128,{"date":1646,"open":766,"high":1647,"low":766,"close":1648,"change":736,"percent_change":642,"volume":1401,"transactions":9,"vwap":1648},"2025-09-02",35.175,35.135,{"date":1650,"open":952,"high":952,"low":997,"close":746,"change":473,"percent_change":474,"volume":1651,"transactions":9,"vwap":746},"2025-08-29",11200,{"date":1653,"open":726,"high":1654,"low":726,"close":982,"change":623,"percent_change":521,"volume":1401,"transactions":9,"vwap":982},"2025-08-28",35.279,{"date":1656,"open":954,"high":948,"low":954,"close":948,"change":357,"percent_change":358,"volume":1387,"transactions":9,"vwap":948},"2025-08-27",{"date":1658,"open":935,"high":968,"low":935,"close":968,"change":185,"percent_change":106,"volume":1366,"transactions":9,"vwap":968},"2025-08-26",{"date":1660,"open":954,"high":952,"low":997,"close":955,"change":1661,"percent_change":357,"volume":1662,"transactions":9,"vwap":955},"2025-08-25",0.009,20200,{"date":1664,"open":747,"high":967,"low":747,"close":1665,"change":1666,"percent_change":431,"volume":1056,"transactions":9,"vwap":1665},"2025-08-22",35.261,0.151,{"date":1668,"open":751,"high":1669,"low":765,"close":766,"change":623,"percent_change":521,"volume":1670,"transactions":9,"vwap":766},"2025-08-21",35.157,5500,{"date":1672,"open":733,"high":740,"low":735,"close":1647,"change":840,"percent_change":439,"volume":1069,"transactions":9,"vwap":1647},"2025-08-20",{"date":1674,"open":752,"high":752,"low":910,"close":733,"change":106,"percent_change":758,"volume":873,"transactions":9,"vwap":733},"2025-08-19",{"date":1676,"open":909,"high":909,"low":756,"close":888,"change":394,"percent_change":395,"volume":1083,"transactions":9,"vwap":888},"2025-08-18",{"date":1678,"open":909,"high":747,"low":765,"close":766,"change":1679,"percent_change":624,"volume":1651,"transactions":9,"vwap":766},"2025-08-15",-0.067,{"date":1681,"open":740,"high":968,"low":1682,"close":1683,"change":1684,"percent_change":696,"volume":1685,"transactions":9,"vwap":1683},"2025-08-14",35.163,35.177,-0.093,36900,{"date":1687,"open":1688,"high":968,"low":1688,"close":955,"change":430,"percent_change":431,"volume":1689,"transactions":9,"vwap":955},"2025-08-13",35.249,71100,{"date":1691,"open":766,"high":1683,"low":1692,"close":910,"change":1693,"percent_change":872,"volume":1204,"transactions":9,"vwap":910},"2025-08-12",35.098999,-0.023,{"date":1695,"open":909,"high":752,"low":1696,"close":1696,"change":1697,"percent_change":604,"volume":1604,"transactions":9,"vwap":1696},"2025-08-11",35.143,0.028,{"date":1699,"open":909,"high":909,"low":766,"close":1017,"change":904,"percent_change":905,"volume":1640,"transactions":9,"vwap":1017},"2025-08-08",{"date":1701,"open":740,"high":1688,"low":1702,"close":740,"change":111,"percent_change":195,"volume":1703,"transactions":9,"vwap":740},"2025-08-07",35.164,26500,{"date":1705,"open":1706,"high":1707,"low":909,"close":997,"change":1316,"percent_change":419,"volume":1708,"transactions":9,"vwap":997},"2025-08-06",35.183,35.229,13900,{"date":1710,"open":747,"high":746,"low":747,"close":1711,"change":1661,"percent_change":357,"volume":1712,"transactions":9,"vwap":1711},"2025-08-05",35.239,4300,{"date":1714,"open":752,"high":742,"low":733,"close":954,"change":224,"percent_change":498,"volume":1133,"transactions":9,"vwap":954},"2025-08-04",{"date":1716,"open":734,"high":1717,"low":734,"close":752,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":752},"2025-08-01",35.195,0.302,0.87,3200,{"date":1722,"open":1723,"high":1724,"low":1045,"close":1725,"change":1726,"percent_change":224,"volume":1204,"transactions":9,"vwap":1725},"2025-07-31",34.928,34.938,34.888,0.014,{"date":1728,"open":1729,"high":708,"low":649,"close":1730,"change":1037,"percent_change":1038,"volume":1147,"transactions":9,"vwap":1730},"2025-07-30",34.863,34.874,{"date":1732,"open":707,"high":1733,"low":714,"close":1733,"change":1734,"percent_change":1735,"volume":691,"transactions":9,"vwap":1733},"2025-07-29",35.094002,0.189,0.54,{"date":1737,"open":795,"high":1738,"low":806,"close":713,"change":1739,"percent_change":521,"volume":1069,"transactions":9,"vwap":713},"2025-07-28",34.927,-0.063,{"date":1741,"open":719,"high":714,"low":1742,"close":1743,"change":1744,"percent_change":605,"volume":1745,"transactions":9,"vwap":1743},"2025-07-25",34.899,34.968,0.081,16100,{"date":1747,"open":1748,"high":708,"low":1748,"close":1749,"change":1118,"percent_change":196,"volume":891,"transactions":9,"vwap":1749},"2025-07-24",34.871,34.887,{"date":1751,"open":1752,"high":1753,"low":1754,"close":821,"change":872,"percent_change":633,"volume":1069,"transactions":9,"vwap":821},"2025-07-23",34.947,34.955,34.919,{"date":1756,"open":1757,"high":838,"low":712,"close":647,"change":439,"percent_change":440,"volume":1758,"transactions":9,"vwap":647},"2025-07-22",34.951,10600,{"date":1760,"open":707,"high":727,"low":821,"close":821,"change":1761,"percent_change":1196,"volume":1762,"transactions":9,"vwap":821},"2025-07-21",0.093,8900,{"date":1764,"open":854,"high":665,"low":657,"close":1765,"change":263,"percent_change":264,"volume":1766,"transactions":9,"vwap":1765},"2025-07-18",34.827,12000,{"date":1768,"open":662,"high":657,"low":656,"close":1769,"change":1347,"percent_change":185,"volume":1770,"transactions":9,"vwap":1769},"2025-07-17",34.762,16000,{"date":1772,"open":686,"high":657,"low":1773,"close":1774,"change":850,"percent_change":464,"volume":1204,"transactions":9,"vwap":1774},"2025-07-16",34.72,34.755,{"date":1776,"open":649,"high":649,"low":1777,"close":527,"change":938,"percent_change":587,"volume":1317,"transactions":9,"vwap":527},"2025-07-15",34.693,{"date":1779,"open":648,"high":854,"low":1780,"close":638,"change":1661,"percent_change":357,"volume":1451,"transactions":9,"vwap":638},"2025-07-14",34.801,{"date":1782,"open":806,"high":806,"low":657,"close":1783,"change":1784,"percent_change":1785,"volume":1430,"transactions":9,"vwap":1783},"2025-07-11",34.821,-0.149,-0.43,{"date":1787,"open":707,"high":707,"low":1788,"close":714,"change":482,"percent_change":482,"volume":1789,"transactions":9,"vwap":714},"2025-07-10",34.912,23000,{"date":1791,"open":1792,"high":1793,"low":1792,"close":714,"change":464,"percent_change":1639,"volume":1794,"transactions":9,"vwap":714},"2025-07-09",34.891,34.979,3700,{"date":1796,"open":854,"high":854,"low":427,"close":854,"change":394,"percent_change":395,"volume":1162,"transactions":9,"vwap":854},"2025-07-08",{"date":1798,"open":712,"high":712,"low":1799,"close":666,"change":196,"percent_change":696,"volume":1800,"transactions":9,"vwap":666},"2025-07-07",34.846,21700,{"date":1802,"open":700,"high":700,"low":819,"close":819,"change":798,"percent_change":1803,"volume":1804,"transactions":9,"vwap":819},"2025-07-03",-0.29,5400,{"date":1806,"open":700,"high":757,"low":700,"close":757,"change":1807,"percent_change":872,"volume":1317,"transactions":9,"vwap":757},"2025-07-02",-0.025,{"date":1809,"open":766,"high":1810,"low":1811,"close":1812,"change":983,"percent_change":111,"volume":1813,"transactions":9,"vwap":1812},"2025-07-01",35.117,35.021,35.075001,13700,{"date":1815,"open":888,"high":910,"low":714,"close":765,"change":498,"percent_change":1521,"volume":1816,"transactions":9,"vwap":765},"2025-06-30",197600,{"date":1818,"open":700,"high":757,"low":714,"close":714,"change":521,"percent_change":1819,"volume":1056,"transactions":9,"vwap":714},"2025-06-27",-0.51,{"date":1821,"open":767,"high":733,"low":767,"close":733,"change":1195,"percent_change":1196,"volume":715,"transactions":9,"vwap":733},"2025-06-26",{"date":1823,"open":700,"high":1824,"low":718,"close":1824,"change":983,"percent_change":111,"volume":1600,"transactions":9,"vwap":1824},"2025-06-25",35.055,{"date":1826,"open":708,"high":756,"low":708,"close":929,"change":1827,"percent_change":1521,"volume":1828,"transactions":9,"vwap":929},"2025-06-24",0.107,20800,{"date":1830,"open":712,"high":839,"low":708,"close":1831,"change":1832,"percent_change":1176,"volume":1448,"transactions":9,"vwap":1831},"2025-06-23",34.953,0.073,{"date":1834,"open":648,"high":821,"low":1780,"close":806,"change":357,"percent_change":358,"volume":1835,"transactions":9,"vwap":806},"2025-06-20",50800,{"date":1837,"open":719,"high":795,"low":1838,"close":649,"change":1161,"percent_change":224,"volume":730,"transactions":9,"vwap":649},"2025-06-18",34.831,{"date":1840,"open":427,"high":854,"low":686,"close":802,"change":844,"percent_change":845,"volume":1356,"transactions":9,"vwap":802},"2025-06-17",{"date":1842,"open":686,"high":1843,"low":426,"close":426,"change":419,"percent_change":420,"volume":1844,"transactions":9,"vwap":426},"2025-06-16",34.828,10800,{"date":1846,"open":666,"high":666,"low":1847,"close":427,"change":1399,"percent_change":205,"volume":1848,"transactions":9,"vwap":427},"2025-06-13",34.726,26600,{"date":1850,"open":1851,"high":720,"low":796,"close":720,"change":225,"percent_change":1852,"volume":1853,"transactions":9,"vwap":720},"2025-06-12",34.881,0.34,121500,{"date":1855,"open":497,"high":819,"low":426,"close":1856,"change":225,"percent_change":151,"volume":1857,"transactions":9,"vwap":1856},"2025-06-11",34.795,317900,{"date":1859,"open":409,"high":656,"low":411,"close":463,"change":899,"percent_change":121,"volume":1860,"transactions":9,"vwap":463},"2025-06-10",194900,{"date":1862,"open":447,"high":480,"low":447,"close":578,"change":263,"percent_change":264,"volume":737,"transactions":9,"vwap":578},"2025-06-09",{"date":1864,"open":578,"high":1865,"low":446,"close":580,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":580},"2025-06-06",34.605,-0.195,-0.56,51000,{"date":1870,"open":685,"high":638,"low":527,"close":1773,"change":623,"percent_change":624,"volume":1871,"transactions":9,"vwap":1773},"2025-06-05",184400,{"date":1873,"open":1874,"high":657,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-06-04",34.695,34.69,34.785,0.213,0.62,98200,{"date":1881,"open":1882,"high":1882,"low":537,"close":1883,"change":1884,"percent_change":394,"volume":1885,"transactions":9,"vwap":1883},"2025-06-03",34.612,34.572,-0.008,6600,{"date":1887,"open":438,"high":411,"low":481,"close":454,"change":904,"percent_change":539,"volume":1888,"transactions":9,"vwap":454},"2025-06-02",44600,{"date":1890,"open":438,"high":467,"low":578,"close":467,"change":1891,"percent_change":900,"volume":1892,"transactions":9,"vwap":467},"2025-05-30",0.083,24900,{"date":1894,"open":454,"high":601,"low":504,"close":1895,"change":367,"percent_change":357,"volume":1896,"transactions":9,"vwap":1895},"2025-05-29",34.582,2700,{"date":1898,"open":438,"high":601,"low":1899,"close":1883,"change":1900,"percent_change":1037,"volume":1712,"transactions":9,"vwap":1883},"2025-05-28",34.536,-0.077,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1049,"percent_change":1050,"volume":1906,"transactions":9,"vwap":1905},"2025-05-27",34.632,34.663,34.649,4200,{"date":1908,"open":447,"high":447,"low":1909,"close":1910,"change":1911,"percent_change":605,"volume":1069,"transactions":9,"vwap":1910},"2025-05-23",34.452,34.504,0.079,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":778,"volume":1918,"transactions":9,"vwap":1915},"2025-05-22",34.33,34.425,34.322,0.077,8300,{"date":1920,"open":365,"high":365,"low":1916,"close":1921,"change":930,"percent_change":1038,"volume":1922,"transactions":9,"vwap":1921},"2025-05-21",34.348,16700,{"date":1924,"open":401,"high":578,"low":447,"close":1925,"change":1926,"percent_change":633,"volume":1927,"transactions":9,"vwap":1925},"2025-05-20",34.566,-0.069,42500,{"date":1929,"open":481,"high":603,"low":481,"close":603,"change":394,"percent_change":395,"volume":1451,"transactions":9,"vwap":603},"2025-05-19",{"date":1931,"open":686,"high":686,"low":456,"close":456,"change":224,"percent_change":225,"volume":1295,"transactions":9,"vwap":456},"2025-05-16",{"date":1933,"open":401,"high":480,"low":401,"close":1934,"change":1734,"percent_change":1935,"volume":1804,"transactions":9,"vwap":1934},"2025-05-15",34.615,0.55,{"date":1937,"open":446,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":617,"volume":1941,"transactions":9,"vwap":1939},"2025-05-14",34.547,34.426,-0.112,9700,{"date":1943,"open":438,"high":438,"low":403,"close":1944,"change":1945,"percent_change":394,"volume":773,"transactions":9,"vwap":1944},"2025-05-13",34.538,-0.007,{"date":1947,"open":504,"high":601,"low":472,"close":472,"change":938,"percent_change":1948,"volume":1614,"transactions":9,"vwap":472},"2025-05-12",-0.35,{"date":1950,"open":426,"high":656,"low":467,"close":467,"change":1661,"percent_change":357,"volume":1951,"transactions":9,"vwap":467},"2025-05-09",7600,{"date":1953,"open":665,"high":665,"low":1954,"close":1954,"change":1955,"percent_change":215,"volume":1051,"transactions":9,"vwap":1954},"2025-05-08",34.656,-0.166,{"date":1957,"open":657,"high":638,"low":685,"close":701,"change":1958,"percent_change":611,"volume":1471,"transactions":9,"vwap":701},"2025-05-07",0.056,{"date":1960,"open":418,"high":1961,"low":412,"close":1961,"change":1917,"percent_change":778,"volume":1204,"transactions":9,"vwap":1961},"2025-05-06",34.766,{"date":1963,"open":1875,"high":426,"low":1964,"close":1965,"change":1966,"percent_change":1037,"volume":1614,"transactions":9,"vwap":1965},"2025-05-05",34.64,34.689,-0.076,{"date":1968,"open":802,"high":802,"low":656,"close":1969,"change":1970,"percent_change":385,"volume":1971,"transactions":9,"vwap":1969},"2025-05-02",34.765,-0.155,11600,{"date":1973,"open":734,"high":734,"low":1974,"close":821,"change":1975,"percent_change":448,"volume":779,"transactions":9,"vwap":821},"2025-05-01",34.882,-0.126,{"date":1977,"open":820,"high":1824,"low":707,"close":1978,"change":1979,"percent_change":111,"volume":1758,"transactions":9,"vwap":1978},"2025-04-30",35.046001,-0.004,{"date":1981,"open":819,"high":1982,"low":819,"close":757,"change":623,"percent_change":624,"volume":1577,"transactions":9,"vwap":757},"2025-04-29",35.058998,{"date":1984,"open":820,"high":910,"low":838,"close":1017,"change":1095,"percent_change":595,"volume":1056,"transactions":9,"vwap":1017},"2025-04-28",{"date":1986,"open":785,"high":838,"low":714,"close":785,"change":1987,"percent_change":1988,"volume":1078,"transactions":9,"vwap":785},"2025-04-25",0.115,0.33,{"date":1990,"open":666,"high":795,"low":854,"close":834,"change":1991,"percent_change":1992,"volume":715,"transactions":9,"vwap":834},"2025-04-24",0.178,0.51,{"date":1994,"open":714,"high":714,"low":1995,"close":1996,"change":1997,"percent_change":611,"volume":1998,"transactions":9,"vwap":1996},"2025-04-23",34.707,34.717,0.057,1800,{"date":178,"open":527,"high":527,"low":2000,"close":462,"change":311,"percent_change":702,"volume":1401,"transactions":9,"vwap":462},34.654]