[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HFSI":3,"homepage-market-summary":30,"stock-historical-HFSI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HFSI","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 Strategic Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1043,2.04798,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.55,33.63,33.6799,33.5302,33.635,-0.085,-0.25,213828.022995,36.035,33.4801,209461.688734272,2.7,1263,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},158458,57837122.183568,-0.39,"2025-04-22",[181,184,192,202,212,223,233,244,254,265,274,283,291,302,311,320,328,337,348,356,366,374,384,393,401,410,421,430,437,446,455,464,472,481,487,493,499,505,512,521,527,533,540,545,553,560,568,574,580,587,594,601,607,612,616,624,630,637,645,654,660,666,670,676,683,686,690,697,705,712,719,724,730,738,745,749,753,758,762,766,769,773,778,784,788,792,797,800,803,809,812,817,823,828,834,837,843,847,850,853,857,861,867,872,877,882,886,890,894,899,903,906,910,915,920,926,931,934,937,940,945,950,953,956,962,967,971,975,980,984,989,993,996,999,1003,1007,1012,1016,1021,1024,1027,1031,1035,1038,1044,1049,1054,1058,1062,1069,1075,1081,1087,1092,1096,1101,1106,1111,1115,1121,1127,1133,1138,1143,1150,1155,1159,1164,1169,1173,1178,1183,1187,1190,1194,1199,1206,1210,1216,1221,1225,1228,1232,1235,1238,1242,1245,1249,1253,1258,1263,1268,1271,1277,1280,1284,1287,1291,1296,1301,1305,1308,1312,1315,1319,1323,1326,1329,1333,1336,1339,1343,1346,1351,1355,1358,1362,1365,1369,1372,1375,1378,1382,1386,1389,1392,1395,1398,1400,1403,1407,1410,1414,1418,1424,1429,1433,1436,1439,1442,1445,1448,1451,1454,1457,1462,1465,1469,1472,1475,1478,1481,1486,1492,1494,1497,1500,1503,1506,1510,1513,1517,1520,1523,1526,1529,1532,1536,1540,1543,1546,1550,1554,1560,1564,1568,1572,1575,1580,1583,1588,1591,1595,1599,1602,1604,1608,1611,1615,1618,1621,1625,1628,1630,1633,1637,1643,1648,1651,1654,1658,1661,1664,1667,1670,1675,1679,1682,1686,1689,1694,1699,1702,1706,1709,1712,1716,1719,1723,1729,1733,1736,1740,1743,1748,1752,1758,1764,1767,1771,1776,1782,1786,1791,1795,1801,1806,1811,1815,1820,1823,1826,1831,1837,1843,1849,1855,1858,1863,1867,1871,1875,1880,1883,1887,1892,1897,1902,1908,1913,1917,1923,1927,1933,1940],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},990,33.5841,{"date":185,"open":17,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",33.675,0.055,0.16,424985.591597,1557,33.6106,{"date":193,"open":194,"high":195,"low":17,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",33.64,33.66,33.58,-0.03,-0.09,236735.8396,1312,33.5829,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",33.67,33.555,33.61,-0.241,-0.71,221460.207821,979,33.5996,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",33.87,33.896228,33.801,33.851,-0.129,-0.38,157444.5016,963,33.8492,{"date":224,"open":225,"high":226,"low":227,"close":225,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",33.98,34.009,33.891,0.04,0.12,250117.72716,1087,33.9544,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",34.1,34.105,33.935,33.94,-0.15,-0.44,416704.900966,1427,34.0079,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",34.33,34.05,34.09,-0.305,-0.89,270682.43185,1037,34.1168,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",34.4,34.42,34.354,34.395,0.005,0.01,357513.853472,1343,34.3802,{"date":266,"open":257,"high":257,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",34.35,34.39,0.1,0.29,393899.291297,765,34.3744,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":219,"volume":280,"transactions":281,"vwap":282},"2026-09-18",34.36,34.28,34.29,-0.13,156499.492539,764,34.3034,{"date":284,"open":256,"high":285,"low":286,"close":257,"change":188,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",34.4299,34.385,0.47,218788.4335,1117,34.4015,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",34.32,34.405,34.254,34.26,-0.035,-0.1,127067.9783,879,34.3288,{"date":303,"open":278,"high":304,"low":296,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",34.3,34.295,-0.065,-0.19,252247.3846,1308,34.2838,{"date":312,"open":246,"high":313,"low":314,"close":276,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",34.415,34.2826,-0.025,-0.07,319476.1643,843,34.366,{"date":321,"open":322,"high":322,"low":267,"close":286,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",34.55,-0.055,-0.16,275292.2537,1331,34.44,{"date":329,"open":330,"high":331,"low":257,"close":327,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",34.49,34.545,-0.18,-0.52,193820.9089,809,34.4706,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",34.69,34.7099,34.605,34.62,-0.11,-0.32,285878.676,656,34.6409,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":260,"percent_change":261,"volume":353,"transactions":354,"vwap":355},"2026-09-08",34.75,34.7,34.73,190592.5123,821,34.7306,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":112,"volume":363,"transactions":364,"vwap":365},"2026-09-04",34.74,34.755,34.72,34.725,-0.005,136968.91336,630,34.7364,{"date":367,"open":368,"high":369,"low":352,"close":352,"change":370,"percent_change":107,"volume":371,"transactions":372,"vwap":373},"2026-09-03",34.77,34.8799,0.02,198072.55647,888,34.7641,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",34.66,34.71,34.6399,0.03,0.09,177048.595659,1042,34.6615,{"date":385,"open":339,"high":386,"low":387,"close":388,"change":198,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",34.86,34.65,34.68,-0.26,640488.693127,1691,34.7028,{"date":394,"open":395,"high":368,"low":352,"close":368,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",34.76,-0.015,-0.04,173422.302669,876,34.7412,{"date":402,"open":403,"high":403,"low":368,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",35,34.785,-0.265,-0.76,155115.9225,819,34.8292,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",35.06,35.09,35.04,35.05,-0.02,-0.06,230443.110388,1184,35.068,{"date":422,"open":423,"high":424,"low":414,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",35.07,35.08,-0.05,-0.14,158633.6856,975,35.0566,{"date":431,"open":412,"high":432,"low":433,"close":432,"change":188,"percent_change":434,"volume":435,"transactions":436,"vwap":420},"2026-08-25",35.12,35.02,0.46,169829.007163,769,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":228,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",34.94,34.96,34.915,0.11,164376.444322,883,34.9383,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":425,"percent_change":426,"volume":452,"transactions":453,"vwap":454},"2026-08-21",34.97,34.98,34.88,34.92,421886.7394,1420,34.9226,{"date":456,"open":457,"high":457,"low":458,"close":448,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",35.03,34.93,-0.08,-0.23,215040.953,1062,34.9564,{"date":465,"open":457,"high":415,"low":466,"close":415,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",34.99,0.105,0.3,141124.43626,818,35.0193,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":396,"percent_change":397,"volume":478,"transactions":479,"vwap":480},"2026-08-18",34.89,34.95,34.87,34.945,211739.29829,1104,34.9284,{"date":482,"open":403,"high":403,"low":439,"close":440,"change":483,"percent_change":279,"volume":484,"transactions":485,"vwap":486},"2026-08-17",-0.045,165301.8642,859,34.963,{"date":488,"open":415,"high":412,"low":466,"close":489,"change":483,"percent_change":279,"volume":490,"transactions":491,"vwap":492},"2026-08-14",35.005,161542.3076,721,35.0211,{"date":494,"open":432,"high":432,"low":457,"close":415,"change":380,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",0.26,233003.0638,1306,35.0739,{"date":500,"open":466,"high":403,"low":475,"close":440,"change":501,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",0,245831.816,1156,34.9749,{"date":506,"open":475,"high":448,"low":507,"close":440,"change":107,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",34.9201,0.17,361987.3042,1517,34.9547,{"date":513,"open":439,"high":439,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",34.885,34.9,-0.095,-0.27,142589.16548,941,34.9093,{"date":522,"open":466,"high":403,"low":439,"close":523,"change":467,"percent_change":468,"volume":524,"transactions":525,"vwap":526},"2026-08-07",34.995,156871.8395,784,34.9721,{"date":528,"open":475,"high":475,"low":474,"close":474,"change":316,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",-0.2,159756.2228,642,34.9203,{"date":534,"open":440,"high":535,"low":536,"close":440,"change":261,"percent_change":379,"volume":537,"transactions":538,"vwap":539},"2026-08-05",34.975,34.924,116310.3997,503,34.9521,{"date":541,"open":451,"high":448,"low":474,"close":475,"change":188,"percent_change":434,"volume":542,"transactions":543,"vwap":544},"2026-08-04",149924.7338,732,34.941,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":380,"percent_change":495,"volume":550,"transactions":551,"vwap":552},"2026-08-03",34.78,34.79,34.7558,209067.011061,773,34.7794,{"date":554,"open":350,"high":555,"low":376,"close":351,"change":417,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-31",34.81,-0.17,251205.417,1724,34.6857,{"date":561,"open":368,"high":562,"low":360,"close":395,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-30",34.775,-0.12,-0.34,194140.856259,919,34.7508,{"date":569,"open":440,"high":433,"low":450,"close":450,"change":343,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",-0.31,312975.442823,1024,34.9312,{"date":575,"open":475,"high":576,"low":507,"close":466,"change":442,"percent_change":142,"volume":577,"transactions":578,"vwap":579},"2026-07-28",35.01,271213.52742,968,34.9753,{"date":581,"open":450,"high":582,"low":583,"close":450,"change":269,"percent_change":270,"volume":584,"transactions":585,"vwap":586},"2026-07-27",34.9099,34.8531,244042.54102,807,34.8822,{"date":588,"open":589,"high":590,"low":547,"close":547,"change":197,"percent_change":198,"volume":591,"transactions":592,"vwap":593},"2026-07-24",34.82,34.8499,632466.34207,492,34.8027,{"date":595,"open":555,"high":596,"low":548,"close":555,"change":298,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",34.85,-0.29,228771.70143,1210,34.8123,{"date":602,"open":475,"high":449,"low":515,"close":603,"change":425,"percent_change":426,"volume":604,"transactions":605,"vwap":606},"2026-07-22",34.91,419257.6664,1180,34.9318,{"date":608,"open":466,"high":423,"low":475,"close":440,"change":397,"percent_change":343,"volume":609,"transactions":610,"vwap":611},"2026-07-21",555659.19628,1503,34.9692,{"date":613,"open":415,"high":412,"low":449,"close":403,"change":459,"percent_change":460,"volume":614,"transactions":300,"vwap":615},"2026-07-20",1113015.8585,35.0121,{"date":617,"open":618,"high":619,"low":423,"close":424,"change":620,"percent_change":228,"volume":621,"transactions":622,"vwap":623},"2026-07-17",35.1,35.13,0.015,86254.7839,754,35.0936,{"date":625,"open":457,"high":424,"low":433,"close":626,"change":396,"percent_change":397,"volume":627,"transactions":628,"vwap":629},"2026-07-16",35.065,211104.34662,1052,35.0467,{"date":631,"open":414,"high":618,"low":414,"close":424,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-15",0.065,0.19,221399.1463,639,35.0749,{"date":638,"open":423,"high":423,"low":449,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-14",35.015,0.045,0.13,312660.0533,820,35.0179,{"date":646,"open":433,"high":647,"low":648,"close":448,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-13",35.085,34.964,-0.105,-0.3,357942.7454,1181,34.9963,{"date":655,"open":413,"high":656,"low":657,"close":658,"change":501,"percent_change":501,"volume":659,"transactions":9,"vwap":658},"2026-07-10",35.099998,35.049999,35.075001,168700,{"date":661,"open":662,"high":432,"low":663,"close":658,"change":664,"percent_change":269,"volume":665,"transactions":9,"vwap":658},"2026-07-09",35.060001,35.029999,0.035,158000,{"date":667,"open":668,"high":662,"low":466,"close":668,"change":297,"percent_change":298,"volume":669,"transactions":9,"vwap":668},"2026-07-08",35.040001,435000,{"date":671,"open":672,"high":672,"low":673,"close":658,"change":674,"percent_change":23,"volume":675,"transactions":9,"vwap":658},"2026-07-07",35.19,35.064999,-0.087,231700,{"date":677,"open":678,"high":679,"low":619,"close":680,"change":681,"percent_change":229,"volume":682,"transactions":9,"vwap":680},"2026-07-06",35.16,35.24,35.162,0.042,1097200,{"date":684,"open":679,"high":679,"low":413,"close":432,"change":261,"percent_change":379,"volume":685,"transactions":9,"vwap":432},"2026-07-02",305500,{"date":687,"open":672,"high":672,"low":658,"close":688,"change":425,"percent_change":426,"volume":689,"transactions":9,"vwap":688},"2026-07-01",35.11,329600,{"date":691,"open":692,"high":693,"low":678,"close":678,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":678},"2026-06-30",35.21,35.35,-0.075,-0.21,556600,{"date":698,"open":699,"high":679,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-29",35.22,35.2,35.235,-0.125,-0.35,101100,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":112,"percent_change":197,"volume":711,"transactions":9,"vwap":710},"2026-06-26",35.33,35.4,35.32,35.36,128400,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":370,"percent_change":107,"volume":718,"transactions":9,"vwap":717},"2026-06-25",35.39,35.41,35.355,35.37,325000,{"date":720,"open":717,"high":708,"low":721,"close":693,"change":442,"percent_change":722,"volume":723,"transactions":9,"vwap":693},"2026-06-24",35.305,0.31,237500,{"date":725,"open":699,"high":726,"low":727,"close":679,"change":728,"percent_change":416,"volume":729,"transactions":9,"vwap":679},"2026-06-23",35.285,35.205,-0.007,195500,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":344,"volume":737,"transactions":9,"vwap":735},"2026-06-22",35.25,35.28,35.23,35.247,-0.113,214200,{"date":739,"open":740,"high":741,"low":740,"close":710,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":710},"2026-06-18",35.29,35.375,0.08,0.23,197300,{"date":746,"open":717,"high":708,"low":747,"close":733,"change":198,"percent_change":23,"volume":748,"transactions":9,"vwap":733},"2026-06-17",35.265,508000,{"date":750,"open":751,"high":708,"low":707,"close":717,"change":107,"percent_change":508,"volume":752,"transactions":9,"vwap":717},"2026-06-16",35.34,100200,{"date":754,"open":707,"high":693,"low":755,"close":756,"change":742,"percent_change":743,"volume":757,"transactions":9,"vwap":756},"2026-06-15",35.3,35.31,93900,{"date":759,"open":692,"high":679,"low":760,"close":734,"change":362,"percent_change":112,"volume":761,"transactions":9,"vwap":734},"2026-06-12",35.175,56700,{"date":763,"open":656,"high":764,"low":658,"close":701,"change":188,"percent_change":434,"volume":765,"transactions":9,"vwap":701},"2026-06-11",35.255,123900,{"date":767,"open":768,"high":768,"low":673,"close":658,"change":297,"percent_change":298,"volume":704,"transactions":9,"vwap":658},"2026-06-10",35.18,{"date":770,"open":656,"high":771,"low":657,"close":688,"change":379,"percent_change":380,"volume":772,"transactions":9,"vwap":688},"2026-06-09",35.115,115700,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":396,"percent_change":397,"volume":777,"transactions":9,"vwap":776},"2026-06-08",35.15,35.080002,208600,{"date":779,"open":678,"high":780,"low":776,"close":781,"change":332,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-05",35.164,35.095001,-0.51,163800,{"date":785,"open":679,"high":733,"low":679,"close":786,"change":107,"percent_change":508,"volume":787,"transactions":9,"vwap":786},"2026-06-04",35.275,97500,{"date":789,"open":699,"high":732,"low":672,"close":790,"change":316,"percent_change":529,"volume":791,"transactions":9,"vwap":790},"2026-06-03",35.215,122700,{"date":793,"open":794,"high":740,"low":795,"close":726,"change":620,"percent_change":228,"volume":796,"transactions":9,"vwap":726},"2026-06-02",35.27,35.245,87000,{"date":798,"open":768,"high":794,"low":775,"close":794,"change":370,"percent_change":107,"volume":799,"transactions":9,"vwap":794},"2026-06-01",114100,{"date":801,"open":692,"high":794,"low":692,"close":732,"change":187,"percent_change":188,"volume":802,"transactions":9,"vwap":732},"2026-05-29",116100,{"date":804,"open":805,"high":732,"low":806,"close":807,"change":694,"percent_change":695,"volume":808,"transactions":9,"vwap":807},"2026-05-28",35.14,35.113,35.195,191700,{"date":810,"open":794,"high":740,"low":732,"close":794,"change":640,"percent_change":641,"volume":811,"transactions":9,"vwap":794},"2026-05-27",98600,{"date":813,"open":679,"high":679,"low":814,"close":815,"change":442,"percent_change":722,"volume":816,"transactions":9,"vwap":815},"2026-05-26",35.165,35.225,145100,{"date":818,"open":432,"high":805,"low":819,"close":771,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":771},"2026-05-22",35.055,0.05,0.14,162000,{"date":824,"open":449,"high":825,"low":826,"close":673,"change":620,"percent_change":228,"volume":827,"transactions":9,"vwap":673},"2026-05-21",35.084999,34.935,154400,{"date":829,"open":450,"high":662,"low":830,"close":657,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":657},"2026-05-20",34.865,0.185,0.53,165600,{"date":835,"open":450,"high":603,"low":589,"close":830,"change":298,"percent_change":597,"volume":836,"transactions":9,"vwap":830},"2026-05-19",237200,{"date":838,"open":839,"high":662,"low":840,"close":841,"change":297,"percent_change":298,"volume":842,"transactions":9,"vwap":841},"2026-05-18",35.0099983,34.925,34.965,187900,{"date":844,"open":668,"high":657,"low":466,"close":403,"change":307,"percent_change":845,"volume":846,"transactions":9,"vwap":403},"2026-05-15",-0.54,146900,{"date":848,"open":732,"high":755,"low":760,"close":672,"change":362,"percent_change":112,"volume":849,"transactions":9,"vwap":672},"2026-05-14",220700,{"date":851,"open":768,"high":692,"low":678,"close":807,"change":416,"percent_change":417,"volume":852,"transactions":9,"vwap":807},"2026-05-13",91600,{"date":854,"open":699,"high":679,"low":855,"close":790,"change":459,"percent_change":460,"volume":856,"transactions":9,"vwap":790},"2026-05-12",35.185,87300,{"date":858,"open":709,"high":751,"low":859,"close":859,"change":397,"percent_change":343,"volume":860,"transactions":9,"vwap":859},"2026-05-11",35.295,94900,{"date":862,"open":751,"high":710,"low":709,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-08",35.335,0.075,0.21,119200,{"date":868,"open":869,"high":869,"low":679,"close":870,"change":416,"percent_change":417,"volume":871,"transactions":9,"vwap":870},"2026-05-07",35.38,35.26,136700,{"date":873,"open":734,"high":726,"low":699,"close":733,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":733},"2026-05-06",0.143,0.41,195200,{"date":878,"open":688,"high":775,"low":688,"close":879,"change":880,"percent_change":633,"volume":881,"transactions":9,"vwap":879},"2026-05-05",35.137,0.067,65500,{"date":883,"open":619,"high":884,"low":433,"close":423,"change":316,"percent_change":529,"volume":885,"transactions":9,"vwap":423},"2026-05-04",35.17,137300,{"date":887,"open":432,"high":815,"low":888,"close":805,"change":228,"percent_change":442,"volume":889,"transactions":9,"vwap":805},"2026-05-01",35.105,126300,{"date":891,"open":688,"high":892,"low":662,"close":656,"change":228,"percent_change":442,"volume":893,"transactions":9,"vwap":656},"2026-04-30",35.135,175400,{"date":895,"open":688,"high":688,"low":896,"close":662,"change":405,"percent_change":897,"volume":898,"transactions":9,"vwap":662},"2026-04-29",35.035,-0.75,109400,{"date":900,"open":709,"high":710,"low":733,"close":901,"change":362,"percent_change":112,"volume":902,"transactions":9,"vwap":901},"2026-04-28",35.325,119600,{"date":904,"open":710,"high":869,"low":707,"close":707,"change":397,"percent_change":343,"volume":905,"transactions":9,"vwap":707},"2026-04-27",77900,{"date":907,"open":717,"high":908,"low":901,"close":717,"change":620,"percent_change":228,"volume":909,"transactions":9,"vwap":717},"2026-04-24",35.405,58000,{"date":911,"open":708,"high":912,"low":913,"close":716,"change":323,"percent_change":324,"volume":914,"transactions":9,"vwap":716},"2026-04-23",35.445,35.303,94800,{"date":916,"open":917,"high":918,"low":908,"close":715,"change":370,"percent_change":107,"volume":919,"transactions":9,"vwap":715},"2026-04-22",35.42,35.465,113500,{"date":921,"open":922,"high":923,"low":924,"close":714,"change":397,"percent_change":343,"volume":925,"transactions":9,"vwap":714},"2026-04-21",35.44,35.45,35.385,133900,{"date":927,"open":928,"high":929,"low":908,"close":928,"change":501,"percent_change":501,"volume":930,"transactions":9,"vwap":928},"2026-04-20",35.43,35.47,72600,{"date":932,"open":715,"high":929,"low":908,"close":928,"change":442,"percent_change":722,"volume":933,"transactions":9,"vwap":928},"2026-04-17",104900,{"date":935,"open":714,"high":714,"low":859,"close":709,"change":112,"percent_change":197,"volume":936,"transactions":9,"vwap":709},"2026-04-16",107500,{"date":938,"open":756,"high":693,"low":740,"close":707,"change":379,"percent_change":742,"volume":939,"transactions":9,"vwap":707},"2026-04-15",124700,{"date":941,"open":692,"high":756,"low":692,"close":755,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":755},"2026-04-14",0.125,0.36,175100,{"date":946,"open":657,"high":768,"low":657,"close":760,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":760},"2026-04-13",0.115,0.33,111800,{"date":951,"open":805,"high":805,"low":663,"close":662,"change":316,"percent_change":529,"volume":952,"transactions":9,"vwap":662},"2026-04-10",106700,{"date":954,"open":619,"high":768,"low":658,"close":619,"change":467,"percent_change":468,"volume":955,"transactions":9,"vwap":619},"2026-04-09",76800,{"date":957,"open":688,"high":688,"low":839,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-08",35.025002,0.135,0.39,80300,{"date":963,"open":964,"high":965,"low":395,"close":474,"change":820,"percent_change":821,"volume":966,"transactions":9,"vwap":474},"2026-04-07",34.84,34.895,97200,{"date":968,"open":964,"high":965,"low":969,"close":964,"change":315,"percent_change":316,"volume":970,"transactions":9,"vwap":964},"2026-04-06",34.8,246100,{"date":972,"open":547,"high":474,"low":395,"close":830,"change":973,"percent_change":974,"volume":704,"transactions":9,"vwap":830},"2026-04-02",0.085,0.24,{"date":976,"open":548,"high":977,"low":978,"close":547,"change":107,"percent_change":508,"volume":979,"transactions":9,"vwap":547},"2026-04-01",34.825,34.735,119900,{"date":981,"open":376,"high":395,"low":982,"close":360,"change":229,"percent_change":152,"volume":983,"transactions":9,"vwap":360},"2026-03-31",34.635,504400,{"date":985,"open":342,"high":376,"low":986,"close":987,"change":316,"percent_change":529,"volume":988,"transactions":9,"vwap":987},"2026-03-30",34.58,34.6,121200,{"date":990,"open":339,"high":352,"low":376,"close":991,"change":298,"percent_change":597,"volume":992,"transactions":9,"vwap":991},"2026-03-27",34.67,110200,{"date":994,"open":476,"high":965,"low":350,"close":368,"change":343,"percent_change":344,"volume":995,"transactions":9,"vwap":368},"2026-03-26",296200,{"date":997,"open":475,"high":475,"low":450,"close":450,"change":467,"percent_change":468,"volume":998,"transactions":9,"vwap":450},"2026-03-25",94500,{"date":1000,"open":547,"high":1001,"low":352,"close":562,"change":516,"percent_change":517,"volume":1002,"transactions":9,"vwap":562},"2026-03-24",34.845,200100,{"date":1004,"open":964,"high":458,"low":1005,"close":476,"change":269,"percent_change":270,"volume":1006,"transactions":9,"vwap":476},"2026-03-23",34.795,98500,{"date":1008,"open":458,"high":439,"low":368,"close":368,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":368},"2026-03-20",-0.325,-0.93,253000,{"date":1013,"open":839,"high":771,"low":1014,"close":781,"change":297,"percent_change":298,"volume":1015,"transactions":9,"vwap":781},"2026-03-19",35.0050011,125900,{"date":1017,"open":870,"high":870,"low":432,"close":619,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":619},"2026-03-18",-0.115,-0.33,132800,{"date":1022,"open":692,"high":732,"low":1023,"close":795,"change":973,"percent_change":974,"volume":905,"transactions":9,"vwap":795},"2026-03-17",35.207,{"date":1025,"open":884,"high":855,"low":619,"close":678,"change":269,"percent_change":270,"volume":1026,"transactions":9,"vwap":678},"2026-03-16",487100,{"date":1028,"open":884,"high":1029,"low":668,"close":662,"change":417,"percent_change":556,"volume":1030,"transactions":9,"vwap":662},"2026-03-13",35.193,107600,{"date":1032,"open":732,"high":732,"low":432,"close":432,"change":529,"percent_change":1033,"volume":1034,"transactions":9,"vwap":432},"2026-03-12",-0.57,241500,{"date":1036,"open":710,"high":715,"low":786,"close":709,"change":315,"percent_change":316,"volume":1037,"transactions":9,"vwap":709},"2026-03-11",126500,{"date":1039,"open":917,"high":923,"low":751,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-10",35.345,-0.195,-0.55,202400,{"date":1045,"open":710,"high":1046,"low":1047,"close":1046,"change":821,"percent_change":127,"volume":1048,"transactions":9,"vwap":1046},"2026-03-09",35.54,35.323,1204200,{"date":1050,"open":928,"high":1051,"low":1052,"close":708,"change":316,"percent_change":529,"volume":1053,"transactions":9,"vwap":708},"2026-03-06",35.5,35.374,101600,{"date":1055,"open":1056,"high":1056,"low":922,"close":929,"change":397,"percent_change":343,"volume":1057,"transactions":9,"vwap":929},"2026-03-05",35.51,100900,{"date":1059,"open":1056,"high":1060,"low":1056,"close":1056,"change":563,"percent_change":564,"volume":1061,"transactions":9,"vwap":1056},"2026-03-04",35.56,134700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":416,"percent_change":417,"volume":1068,"transactions":9,"vwap":1067},"2026-03-03",35.53,35.645,35.515,35.63,196400,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1018,"percent_change":344,"volume":1074,"transactions":9,"vwap":1073},"2026-03-02",35.73,35.615,35.65,199500,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1018,"percent_change":344,"volume":1080,"transactions":9,"vwap":1079},"2026-02-27",35.74,35.82,35.765,237400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":228,"percent_change":442,"volume":1086,"transactions":9,"vwap":1085},"2026-02-26",35.84,35.89,35.88,134800,{"date":1088,"open":1078,"high":1089,"low":1090,"close":1083,"change":370,"percent_change":107,"volume":1091,"transactions":9,"vwap":1083},"2026-02-25",35.85,35.81,77700,{"date":1093,"open":1089,"high":1094,"low":1077,"close":1078,"change":416,"percent_change":417,"volume":1095,"transactions":9,"vwap":1078},"2026-02-24",35.87,146800,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1083,"change":380,"percent_change":122,"volume":1100,"transactions":9,"vwap":1083},"2026-02-23",35.9,35.83,394100,{"date":1102,"open":1103,"high":1103,"low":1077,"close":1104,"change":516,"percent_change":517,"volume":1105,"transactions":9,"vwap":1104},"2026-02-20",35.86,35.75,315300,{"date":1107,"open":1099,"high":1108,"low":1090,"close":1109,"change":396,"percent_change":397,"volume":1110,"transactions":9,"vwap":1109},"2026-02-19",35.846,35.845,166900,{"date":1112,"open":1113,"high":1113,"low":1099,"close":1103,"change":396,"percent_change":397,"volume":1114,"transactions":9,"vwap":1103},"2026-02-18",35.91,165400,{"date":1116,"open":1117,"high":1117,"low":1103,"close":1118,"change":1119,"percent_change":112,"volume":1120,"transactions":9,"vwap":1118},"2026-02-17",35.93,35.875,-0.003,125400,{"date":1122,"open":1099,"high":1084,"low":1099,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-02-13",35.878,0.098,0.27,126900,{"date":1128,"open":1104,"high":1129,"low":1130,"close":1131,"change":820,"percent_change":821,"volume":1132,"transactions":9,"vwap":1131},"2026-02-12",35.835,35.745,35.78,169400,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1071,"change":316,"percent_change":529,"volume":1137,"transactions":9,"vwap":1071},"2026-02-11",35.77,35.704,230500,{"date":1139,"open":1090,"high":1090,"low":1140,"close":1141,"change":947,"percent_change":142,"volume":1142,"transactions":9,"vwap":1141},"2026-02-10",35.775,35.8,307200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":664,"percent_change":269,"volume":1149,"transactions":9,"vwap":1148},"2026-02-09",35.64,35.71,35.62,35.685,279900,{"date":1151,"open":1067,"high":1152,"low":1153,"close":1073,"change":261,"percent_change":379,"volume":1154,"transactions":9,"vwap":1073},"2026-02-06",35.655,35.61,112400,{"date":1156,"open":1146,"high":1146,"low":1157,"close":1145,"change":947,"percent_change":142,"volume":1158,"transactions":9,"vwap":1145},"2026-02-05",35.58,187700,{"date":1160,"open":1060,"high":1161,"low":1056,"close":1162,"change":323,"percent_change":239,"volume":1163,"transactions":9,"vwap":1162},"2026-02-04",35.57,35.525,113600,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1157,"change":228,"percent_change":442,"volume":1168,"transactions":9,"vwap":1157},"2026-02-03",35.68,35.52,157300,{"date":1170,"open":1171,"high":1153,"low":923,"close":1046,"change":323,"percent_change":239,"volume":1172,"transactions":9,"vwap":1046},"2026-02-02",35.59,144300,{"date":1174,"open":1067,"high":1067,"low":1171,"close":1175,"change":556,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-01-30",35.595,-0.48,230400,{"date":1179,"open":1180,"high":1135,"low":1181,"close":1079,"change":620,"percent_change":228,"volume":1182,"transactions":9,"vwap":1079},"2026-01-29",35.72,35.7,236700,{"date":1184,"open":1077,"high":1104,"low":1185,"close":1104,"change":261,"percent_change":379,"volume":1186,"transactions":9,"vwap":1104},"2026-01-28",35.705,168300,{"date":1188,"open":1083,"high":1083,"low":1180,"close":1077,"change":228,"percent_change":442,"volume":1189,"transactions":9,"vwap":1077},"2026-01-27",181800,{"date":1191,"open":1181,"high":1104,"low":1192,"close":1181,"change":370,"percent_change":107,"volume":1193,"transactions":9,"vwap":1181},"2026-01-26",35.69,228900,{"date":1195,"open":1073,"high":1196,"low":1197,"close":1166,"change":640,"percent_change":641,"volume":1198,"transactions":9,"vwap":1166},"2026-01-23",35.695,35.625,432700,{"date":1200,"open":1201,"high":1202,"low":1161,"close":1203,"change":632,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-01-22",35.6,35.66,35.635,0.18,232000,{"date":1207,"open":1157,"high":1208,"low":1051,"close":1161,"change":864,"percent_change":865,"volume":1209,"transactions":9,"vwap":1161},"2026-01-21",35.605,169100,{"date":1211,"open":1051,"high":1046,"low":1212,"close":1213,"change":279,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-01-20",35.48,35.495,-0.36,106000,{"date":1217,"open":1218,"high":1219,"low":1072,"close":1197,"change":297,"percent_change":298,"volume":1220,"transactions":9,"vwap":1197},"2026-01-16",35.67,35.676,97300,{"date":1222,"open":1131,"high":1131,"low":1223,"close":1202,"change":397,"percent_change":343,"volume":1224,"transactions":9,"vwap":1202},"2026-01-15",35.654,204600,{"date":1226,"open":1145,"high":1071,"low":1145,"close":1181,"change":640,"percent_change":641,"volume":1227,"transactions":9,"vwap":1181},"2026-01-14",301600,{"date":1229,"open":1202,"high":1166,"low":1230,"close":1152,"change":379,"percent_change":742,"volume":1231,"transactions":9,"vwap":1152},"2026-01-13",35.614,394300,{"date":1233,"open":1146,"high":1146,"low":1157,"close":1197,"change":483,"percent_change":279,"volume":1234,"transactions":9,"vwap":1197},"2026-01-12",243000,{"date":1236,"open":1145,"high":1166,"low":1161,"close":1218,"change":107,"percent_change":508,"volume":1237,"transactions":9,"vwap":1218},"2026-01-09",524500,{"date":1239,"open":1153,"high":1202,"low":1240,"close":1153,"change":112,"percent_change":197,"volume":1241,"transactions":9,"vwap":1153},"2026-01-08",35.574,1778200,{"date":1243,"open":1067,"high":1073,"low":1201,"close":1147,"change":228,"percent_change":442,"volume":1244,"transactions":9,"vwap":1147},"2026-01-07",135700,{"date":1246,"open":1247,"high":1157,"low":1167,"close":1157,"change":820,"percent_change":821,"volume":1248,"transactions":9,"vwap":1157},"2026-01-06",35.55,116600,{"date":1250,"open":1051,"high":1251,"low":1051,"close":1064,"change":228,"percent_change":442,"volume":1252,"transactions":9,"vwap":1064},"2026-01-05",35.555,139700,{"date":1254,"open":1171,"high":1171,"low":1255,"close":1256,"change":261,"percent_change":379,"volume":1257,"transactions":9,"vwap":1256},"2026-01-02",35.46,35.49,124600,{"date":1259,"open":1247,"high":1260,"low":1255,"close":1212,"change":459,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1212},"2025-12-31",35.567,-0.22,83300,{"date":1264,"open":1201,"high":1201,"low":1064,"close":1060,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1060},"2025-12-30",-0.285,-0.8,320200,{"date":1269,"open":1099,"high":1089,"low":1090,"close":1109,"change":228,"percent_change":442,"volume":1270,"transactions":9,"vwap":1109},"2025-12-29",110900,{"date":1272,"open":1094,"high":1094,"low":1131,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2025-12-26",35.805,0.025,0.07,84000,{"date":1278,"open":1131,"high":1078,"low":1077,"close":1131,"change":664,"percent_change":269,"volume":1279,"transactions":9,"vwap":1131},"2025-12-24",476500,{"date":1281,"open":1166,"high":1282,"low":1166,"close":1130,"change":620,"percent_change":228,"volume":1283,"transactions":9,"vwap":1130},"2025-12-23",35.76,167000,{"date":1285,"open":1071,"high":1282,"low":1180,"close":1071,"change":416,"percent_change":417,"volume":1286,"transactions":9,"vwap":1071},"2025-12-22",114700,{"date":1288,"open":1282,"high":1289,"low":1071,"close":1104,"change":112,"percent_change":197,"volume":1290,"transactions":9,"vwap":1104},"2025-12-19",35.79,811000,{"date":1292,"open":1104,"high":1131,"low":1293,"close":1282,"change":1294,"percent_change":1125,"volume":1295,"transactions":9,"vwap":1282},"2025-12-18",35.715,0.095,65700,{"date":1297,"open":1073,"high":1192,"low":1298,"close":1299,"change":396,"percent_change":397,"volume":1300,"transactions":9,"vwap":1299},"2025-12-17",35.644,35.665,126600,{"date":1302,"open":1147,"high":1303,"low":1153,"close":1166,"change":261,"percent_change":379,"volume":1304,"transactions":9,"vwap":1166},"2025-12-16",35.686,122500,{"date":1306,"open":1192,"high":1192,"low":1145,"close":1218,"change":820,"percent_change":821,"volume":1307,"transactions":9,"vwap":1218},"2025-12-15",112600,{"date":1309,"open":1073,"high":1310,"low":1171,"close":1147,"change":397,"percent_change":343,"volume":1311,"transactions":9,"vwap":1147},"2025-12-12",35.659,143500,{"date":1313,"open":1166,"high":1077,"low":1202,"close":1202,"change":501,"percent_change":501,"volume":1314,"transactions":9,"vwap":1202},"2025-12-11",93400,{"date":1316,"open":1060,"high":1317,"low":1060,"close":1202,"change":1294,"percent_change":1125,"volume":1318,"transactions":9,"vwap":1202},"2025-12-10",35.92,928300,{"date":1320,"open":1067,"high":1067,"low":1060,"close":1321,"change":362,"percent_change":112,"volume":1322,"transactions":9,"vwap":1321},"2025-12-09",35.565,58900,{"date":1324,"open":1147,"high":1147,"low":1064,"close":1161,"change":323,"percent_change":239,"volume":1325,"transactions":9,"vwap":1161},"2025-12-08",92100,{"date":1327,"open":1192,"high":1192,"low":1153,"close":1197,"change":306,"percent_change":332,"volume":1328,"transactions":9,"vwap":1197},"2025-12-05",300400,{"date":1330,"open":1192,"high":1331,"low":1202,"close":1192,"change":197,"percent_change":459,"volume":1332,"transactions":9,"vwap":1192},"2025-12-04",35.696,97600,{"date":1334,"open":1146,"high":1180,"low":1202,"close":1180,"change":820,"percent_change":821,"volume":1335,"transactions":9,"vwap":1180},"2025-12-03",74600,{"date":1337,"open":1202,"high":1218,"low":1147,"close":1218,"change":664,"percent_change":269,"volume":1338,"transactions":9,"vwap":1218},"2025-12-02",319900,{"date":1340,"open":1145,"high":1310,"low":1341,"close":1203,"change":1018,"percent_change":344,"volume":1342,"transactions":9,"vwap":1203},"2025-12-01",35.621,60500,{"date":1344,"open":1104,"high":1135,"low":1071,"close":1104,"change":416,"percent_change":417,"volume":1345,"transactions":9,"vwap":1104},"2025-11-28",805700,{"date":1347,"open":1180,"high":1135,"low":1348,"close":1135,"change":22,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1135},"2025-11-26",35.692,-0.24,97900,{"date":1352,"open":1104,"high":1084,"low":1104,"close":1353,"change":973,"percent_change":974,"volume":1354,"transactions":9,"vwap":1353},"2025-11-25",35.855,235800,{"date":1356,"open":1146,"high":1131,"low":1146,"close":1135,"change":973,"percent_change":974,"volume":1357,"transactions":9,"vwap":1135},"2025-11-24",74500,{"date":1359,"open":1192,"high":1181,"low":1202,"close":1148,"change":187,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1148},"2025-11-21",0.15,241300,{"date":1363,"open":1202,"high":1166,"low":1072,"close":1067,"change":664,"percent_change":269,"volume":1364,"transactions":9,"vwap":1067},"2025-11-20",126800,{"date":1366,"open":1067,"high":1073,"low":1367,"close":1175,"change":112,"percent_change":197,"volume":1368,"transactions":9,"vwap":1175},"2025-11-19",35.588,73800,{"date":1370,"open":1201,"high":1147,"low":1157,"close":1208,"change":362,"percent_change":112,"volume":1371,"transactions":9,"vwap":1208},"2025-11-18",74800,{"date":1373,"open":1147,"high":1073,"low":1157,"close":1153,"change":112,"percent_change":197,"volume":1374,"transactions":9,"vwap":1153},"2025-11-17",340500,{"date":1376,"open":1166,"high":1180,"low":1147,"close":1147,"change":425,"percent_change":426,"volume":1377,"transactions":9,"vwap":1147},"2025-11-14",92900,{"date":1379,"open":1077,"high":1077,"low":1202,"close":1218,"change":1380,"percent_change":1214,"volume":1381,"transactions":9,"vwap":1218},"2025-11-13",-0.128,55600,{"date":1383,"open":1141,"high":1078,"low":1135,"close":1384,"change":728,"percent_change":416,"volume":1385,"transactions":9,"vwap":1384},"2025-11-12",35.798,78400,{"date":1387,"open":1282,"high":1078,"low":1077,"close":1273,"change":864,"percent_change":865,"volume":1388,"transactions":9,"vwap":1273},"2025-11-11",88000,{"date":1390,"open":1180,"high":1071,"low":1202,"close":1071,"change":370,"percent_change":107,"volume":1391,"transactions":9,"vwap":1071},"2025-11-10",67900,{"date":1393,"open":1067,"high":1146,"low":1067,"close":1146,"change":1274,"percent_change":1275,"volume":1394,"transactions":9,"vwap":1146},"2025-11-07",88900,{"date":1396,"open":1218,"high":1185,"low":1073,"close":1148,"change":947,"percent_change":142,"volume":1397,"transactions":9,"vwap":1148},"2025-11-06",52700,{"date":1399,"open":1218,"high":1218,"low":1060,"close":1161,"change":563,"percent_change":564,"volume":1270,"transactions":9,"vwap":1161},"2025-11-05",{"date":1401,"open":1073,"high":1146,"low":1298,"close":1192,"change":370,"percent_change":107,"volume":1402,"transactions":9,"vwap":1192},"2025-11-04",82400,{"date":1404,"open":1180,"high":1077,"low":1405,"close":1218,"change":397,"percent_change":343,"volume":1406,"transactions":9,"vwap":1218},"2025-11-03",35.641,86500,{"date":1408,"open":1181,"high":1077,"low":1192,"close":1146,"change":379,"percent_change":742,"volume":1409,"transactions":9,"vwap":1146},"2025-10-31",67100,{"date":1411,"open":1218,"high":1071,"low":1202,"close":1166,"change":332,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1166},"2025-10-30",-0.5,86000,{"date":1415,"open":1416,"high":1416,"low":1129,"close":1103,"change":324,"percent_change":240,"volume":1417,"transactions":9,"vwap":1103},"2025-10-29",36.0099983,88600,{"date":1419,"open":1420,"high":25,"low":1421,"close":1422,"change":370,"percent_change":107,"volume":1423,"transactions":9,"vwap":1422},"2025-10-28",35.99,35.97,36.02,57000,{"date":1425,"open":1117,"high":1416,"low":1098,"close":1426,"change":269,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-10-27",36,0.28,110300,{"date":1430,"open":1085,"high":1098,"low":1431,"close":1098,"change":269,"percent_change":1427,"volume":1432,"transactions":9,"vwap":1098},"2025-10-24",35.834,98100,{"date":1434,"open":1131,"high":1426,"low":1131,"close":1141,"change":694,"percent_change":695,"volume":1435,"transactions":9,"vwap":1141},"2025-10-23",68700,{"date":1437,"open":1103,"high":1084,"low":1078,"close":1118,"change":620,"percent_change":228,"volume":1438,"transactions":9,"vwap":1118},"2025-10-22",41600,{"date":1440,"open":1094,"high":1084,"low":1089,"close":1103,"change":187,"percent_change":1360,"volume":1441,"transactions":9,"vwap":1103},"2025-10-21",80700,{"date":1443,"open":1131,"high":1090,"low":1135,"close":1273,"change":107,"percent_change":508,"volume":1444,"transactions":9,"vwap":1273},"2025-10-20",72500,{"date":1446,"open":1135,"high":1135,"low":1447,"close":1130,"change":483,"percent_change":279,"volume":723,"transactions":9,"vwap":1130},"2025-10-17",35.734,{"date":1449,"open":1146,"high":1141,"low":1166,"close":1289,"change":942,"percent_change":152,"volume":1450,"transactions":9,"vwap":1289},"2025-10-16",260400,{"date":1452,"open":1077,"high":1135,"low":1067,"close":1299,"change":197,"percent_change":459,"volume":1453,"transactions":9,"vwap":1299},"2025-10-15",346900,{"date":1455,"open":1201,"high":1071,"low":1171,"close":1196,"change":260,"percent_change":261,"volume":1456,"transactions":9,"vwap":1196},"2025-10-14",176900,{"date":1458,"open":1202,"high":1459,"low":1171,"close":1192,"change":742,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1192},"2025-10-13",35.693,0.22,73300,{"date":1463,"open":1202,"high":1166,"low":1153,"close":1153,"change":501,"percent_change":501,"volume":1464,"transactions":9,"vwap":1153},"2025-10-10",151200,{"date":1466,"open":1067,"high":1067,"low":1467,"close":1153,"change":416,"percent_change":417,"volume":1468,"transactions":9,"vwap":1153},"2025-10-09",35.584,125500,{"date":1470,"open":1218,"high":1181,"low":1147,"close":1067,"change":261,"percent_change":379,"volume":1471,"transactions":9,"vwap":1067},"2025-10-08",85300,{"date":1473,"open":1153,"high":1218,"low":1171,"close":1147,"change":228,"percent_change":442,"volume":1474,"transactions":9,"vwap":1147},"2025-10-07",78900,{"date":1476,"open":1201,"high":1147,"low":1157,"close":1157,"change":397,"percent_change":343,"volume":1477,"transactions":9,"vwap":1157},"2025-10-06",129900,{"date":1479,"open":1202,"high":1192,"low":1153,"close":1147,"change":416,"percent_change":417,"volume":1480,"transactions":9,"vwap":1147},"2025-10-03",76500,{"date":1482,"open":1201,"high":1299,"low":1483,"close":1145,"change":1484,"percent_change":229,"volume":1485,"transactions":9,"vwap":1145},"2025-10-02",35.586,0.041,43100,{"date":1487,"open":1171,"high":1073,"low":1488,"close":1489,"change":1490,"percent_change":442,"volume":1491,"transactions":9,"vwap":1489},"2025-10-01",35.569,35.599,0.039,49200,{"date":1493,"open":1171,"high":1197,"low":1251,"close":1060,"change":362,"percent_change":112,"volume":1357,"transactions":9,"vwap":1060},"2025-09-30",{"date":1495,"open":1064,"high":1201,"low":1167,"close":1321,"change":702,"percent_change":703,"volume":1496,"transactions":9,"vwap":1321},"2025-09-29",168500,{"date":1498,"open":1181,"high":1180,"low":1299,"close":1192,"change":416,"percent_change":417,"volume":1499,"transactions":9,"vwap":1192},"2025-09-26",60100,{"date":1501,"open":1282,"high":1282,"low":1299,"close":1146,"change":316,"percent_change":529,"volume":1502,"transactions":9,"vwap":1146},"2025-09-25",50500,{"date":1504,"open":1099,"high":1099,"low":1140,"close":1131,"change":397,"percent_change":343,"volume":1505,"transactions":9,"vwap":1131},"2025-09-24",33000,{"date":1507,"open":1289,"high":1508,"low":1282,"close":1078,"change":370,"percent_change":107,"volume":1509,"transactions":9,"vwap":1078},"2025-09-23",35.822,73000,{"date":1511,"open":1289,"high":1099,"low":1135,"close":1141,"change":501,"percent_change":501,"volume":1512,"transactions":9,"vwap":1141},"2025-09-22",138900,{"date":1514,"open":1289,"high":1094,"low":1515,"close":1141,"change":370,"percent_change":107,"volume":1516,"transactions":9,"vwap":1141},"2025-09-19",35.757,103200,{"date":1518,"open":1104,"high":1141,"low":1071,"close":1131,"change":416,"percent_change":417,"volume":1519,"transactions":9,"vwap":1131},"2025-09-18",36000,{"date":1521,"open":1094,"high":1113,"low":1131,"close":1141,"change":397,"percent_change":343,"volume":1522,"transactions":9,"vwap":1141},"2025-09-17",249400,{"date":1524,"open":1103,"high":1103,"low":1090,"close":1083,"change":501,"percent_change":501,"volume":1525,"transactions":9,"vwap":1083},"2025-09-16",39000,{"date":1527,"open":1099,"high":1085,"low":1289,"close":1083,"change":632,"percent_change":1204,"volume":1528,"transactions":9,"vwap":1083},"2025-09-15",115200,{"date":1530,"open":1289,"high":1289,"low":1077,"close":1140,"change":306,"percent_change":332,"volume":1531,"transactions":9,"vwap":1140},"2025-09-12",32200,{"date":1533,"open":1071,"high":1089,"low":1534,"close":1083,"change":821,"percent_change":960,"volume":1535,"transactions":9,"vwap":1083},"2025-09-11",35.727,43800,{"date":1537,"open":1202,"high":1180,"low":1538,"close":1181,"change":380,"percent_change":122,"volume":1539,"transactions":9,"vwap":1181},"2025-09-10",35.634,37700,{"date":1541,"open":1073,"high":1073,"low":1542,"close":1153,"change":315,"percent_change":316,"volume":1519,"transactions":9,"vwap":1153},"2025-09-09",35.577,{"date":1544,"open":1147,"high":1181,"low":1171,"close":1203,"change":1294,"percent_change":1125,"volume":1545,"transactions":9,"vwap":1203},"2025-09-08",103600,{"date":1547,"open":1247,"high":1161,"low":1056,"close":1046,"change":633,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1046},"2025-09-05",0.54,31700,{"date":1551,"open":869,"high":869,"low":740,"close":693,"change":1552,"percent_change":742,"volume":1553,"transactions":9,"vwap":693},"2025-09-04",0.029,204000,{"date":1555,"open":870,"high":1556,"low":734,"close":1557,"change":1558,"percent_change":508,"volume":1559,"transactions":9,"vwap":1557},"2025-09-03",35.365,35.321,0.061,184200,{"date":1561,"open":707,"high":707,"low":1562,"close":870,"change":425,"percent_change":426,"volume":1563,"transactions":9,"vwap":870},"2025-09-02",35.184,48700,{"date":1565,"open":733,"high":709,"low":1566,"close":756,"change":416,"percent_change":417,"volume":1567,"transactions":9,"vwap":756},"2025-08-29",35.274,31500,{"date":1569,"open":870,"high":710,"low":1570,"close":707,"change":694,"percent_change":695,"volume":1571,"transactions":9,"vwap":707},"2025-08-28",35.241,25300,{"date":1573,"open":693,"high":908,"low":709,"close":908,"change":1274,"percent_change":1275,"volume":1574,"transactions":9,"vwap":908},"2025-08-27",32800,{"date":1576,"open":717,"high":1577,"low":1578,"close":869,"change":640,"percent_change":641,"volume":1579,"transactions":9,"vwap":869},"2025-08-26",35.407,35.324,36100,{"date":1581,"open":708,"high":708,"low":863,"close":863,"change":306,"percent_change":332,"volume":1582,"transactions":9,"vwap":863},"2025-08-25",19200,{"date":1584,"open":700,"high":917,"low":1585,"close":708,"change":468,"percent_change":1586,"volume":1587,"transactions":9,"vwap":708},"2025-08-22",35.188,0.85,91100,{"date":1589,"open":768,"high":700,"low":413,"close":656,"change":198,"percent_change":389,"volume":1590,"transactions":9,"vwap":656},"2025-08-21",147600,{"date":1592,"open":775,"high":764,"low":1593,"close":672,"change":501,"percent_change":501,"volume":1594,"transactions":9,"vwap":672},"2025-08-20",35.124,41900,{"date":1596,"open":692,"high":692,"low":1597,"close":672,"change":820,"percent_change":821,"volume":1598,"transactions":9,"vwap":672},"2025-08-19",35.155,47300,{"date":1600,"open":775,"high":775,"low":619,"close":805,"change":197,"percent_change":198,"volume":1601,"transactions":9,"vwap":805},"2025-08-18",42700,{"date":1603,"open":884,"high":751,"low":619,"close":884,"change":112,"percent_change":197,"volume":1505,"transactions":9,"vwap":884},"2025-08-15",{"date":1605,"open":755,"high":755,"low":619,"close":768,"change":298,"percent_change":1606,"volume":1607,"transactions":9,"vwap":768},"2025-08-14",-0.28,259500,{"date":1609,"open":794,"high":740,"low":692,"close":733,"change":442,"percent_change":722,"volume":1610,"transactions":9,"vwap":733},"2025-08-13",90300,{"date":1612,"open":432,"high":884,"low":656,"close":884,"change":1275,"percent_change":1613,"volume":1614,"transactions":9,"vwap":884},"2025-08-12",0.2,53300,{"date":1616,"open":700,"high":700,"low":656,"close":656,"change":112,"percent_change":197,"volume":1617,"transactions":9,"vwap":656},"2025-08-11",191400,{"date":1619,"open":775,"high":775,"low":888,"close":688,"change":197,"percent_change":198,"volume":1620,"transactions":9,"vwap":688},"2025-08-08",22200,{"date":1622,"open":814,"high":1623,"low":432,"close":805,"change":112,"percent_change":197,"volume":1624,"transactions":9,"vwap":805},"2025-08-07",35.167,41800,{"date":1626,"open":805,"high":775,"low":781,"close":775,"change":261,"percent_change":379,"volume":1627,"transactions":9,"vwap":775},"2025-08-06",30600,{"date":1629,"open":805,"high":805,"low":688,"close":805,"change":261,"percent_change":379,"volume":1485,"transactions":9,"vwap":805},"2025-08-05",{"date":1631,"open":805,"high":805,"low":662,"close":619,"change":370,"percent_change":107,"volume":1632,"transactions":9,"vwap":619},"2025-08-04",45400,{"date":1634,"open":776,"high":1635,"low":668,"close":688,"change":1636,"percent_change":1548,"volume":1531,"transactions":9,"vwap":688},"2025-08-01",35.114,0.189,{"date":1638,"open":440,"high":449,"low":1639,"close":1640,"change":1641,"percent_change":459,"volume":1642,"transactions":9,"vwap":1640},"2025-07-31",34.913,34.921,-0.029,26200,{"date":1644,"open":440,"high":448,"low":991,"close":475,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":475},"2025-07-30",-0.185,-0.53,54400,{"date":1649,"open":775,"high":775,"low":668,"close":892,"change":1294,"percent_change":1125,"volume":1650,"transactions":9,"vwap":892},"2025-07-29",40600,{"date":1652,"open":466,"high":656,"low":515,"close":668,"change":112,"percent_change":197,"volume":1653,"transactions":9,"vwap":668},"2025-07-28",60300,{"date":1655,"open":423,"high":423,"low":1656,"close":657,"change":380,"percent_change":495,"volume":1657,"transactions":9,"vwap":657},"2025-07-25",34.951,43900,{"date":1659,"open":515,"high":413,"low":450,"close":440,"change":370,"percent_change":107,"volume":1660,"transactions":9,"vwap":440},"2025-07-24",61400,{"date":1662,"open":839,"high":839,"low":603,"close":439,"change":198,"percent_change":389,"volume":1663,"transactions":9,"vwap":439},"2025-07-23",50400,{"date":1665,"open":423,"high":688,"low":439,"close":663,"change":380,"percent_change":495,"volume":1666,"transactions":9,"vwap":663},"2025-07-22",26900,{"date":1668,"open":423,"high":423,"low":458,"close":439,"change":742,"percent_change":743,"volume":1669,"transactions":9,"vwap":439},"2025-07-21",100600,{"date":1671,"open":386,"high":514,"low":1672,"close":386,"change":1673,"percent_change":1613,"volume":1674,"transactions":9,"vwap":386},"2025-07-18",34.827,0.069,21900,{"date":1676,"open":548,"high":474,"low":360,"close":1677,"change":1678,"percent_change":380,"volume":1441,"transactions":9,"vwap":1677},"2025-07-17",34.791,0.031,{"date":1680,"open":547,"high":547,"low":991,"close":395,"change":742,"percent_change":743,"volume":1681,"transactions":9,"vwap":395},"2025-07-16",23400,{"date":1683,"open":450,"high":450,"low":376,"close":388,"change":324,"percent_change":1684,"volume":1685,"transactions":9,"vwap":388},"2025-07-15",-0.46,29800,{"date":1687,"open":547,"high":386,"low":350,"close":964,"change":187,"percent_change":188,"volume":1688,"transactions":9,"vwap":964},"2025-07-14",115800,{"date":1690,"open":589,"high":386,"low":395,"close":404,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":404},"2025-07-11",-0.144,-0.41,26600,{"date":1695,"open":476,"high":776,"low":1696,"close":1697,"change":1490,"percent_change":442,"volume":1698,"transactions":9,"vwap":1697},"2025-07-10",34.83,34.929,183600,{"date":1700,"open":548,"high":603,"low":368,"close":474,"change":563,"percent_change":564,"volume":1701,"transactions":9,"vwap":474},"2025-07-09",41300,{"date":1703,"open":350,"high":839,"low":978,"close":839,"change":1704,"percent_change":1705,"volume":856,"transactions":9,"vwap":839},"2025-07-08",0.215,0.62,{"date":1707,"open":1696,"high":403,"low":562,"close":1005,"change":694,"percent_change":1261,"volume":1708,"transactions":9,"vwap":1005},"2025-07-07",46900,{"date":1710,"open":1696,"high":450,"low":1696,"close":476,"change":416,"percent_change":417,"volume":1711,"transactions":9,"vwap":476},"2025-07-03",11300,{"date":1713,"open":596,"high":474,"low":1714,"close":474,"change":416,"percent_change":417,"volume":1715,"transactions":9,"vwap":474},"2025-07-02",34.829,7000,{"date":1717,"open":466,"high":466,"low":1696,"close":603,"change":112,"percent_change":197,"volume":1718,"transactions":9,"vwap":603},"2025-07-01",33300,{"date":1720,"open":386,"high":440,"low":589,"close":451,"change":1721,"percent_change":960,"volume":1722,"transactions":9,"vwap":451},"2025-06-30",0.134,251600,{"date":1724,"open":395,"high":386,"low":350,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-06-27",34.786,-0.224,-0.64,16800,{"date":1730,"open":433,"high":433,"low":450,"close":839,"change":1731,"percent_change":287,"volume":1732,"transactions":9,"vwap":839},"2025-06-26",0.165,14200,{"date":1734,"open":548,"high":1001,"low":395,"close":1001,"change":1274,"percent_change":1275,"volume":1735,"transactions":9,"vwap":1001},"2025-06-25",4800,{"date":1737,"open":1738,"high":515,"low":1738,"close":589,"change":820,"percent_change":821,"volume":1739,"transactions":9,"vwap":589},"2025-06-24",34.651,40000,{"date":1741,"open":342,"high":589,"low":342,"close":368,"change":831,"percent_change":832,"volume":1742,"transactions":9,"vwap":368},"2025-06-23",14000,{"date":1744,"open":322,"high":987,"low":1745,"close":1746,"change":261,"percent_change":379,"volume":1747,"transactions":9,"vwap":1746},"2025-06-20",34.5,34.585,5800,{"date":1749,"open":1746,"high":351,"low":322,"close":1750,"change":640,"percent_change":641,"volume":1751,"transactions":9,"vwap":1750},"2025-06-18",34.575,11700,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":107,"percent_change":508,"volume":1757,"transactions":9,"vwap":1756},"2025-06-17",34.61,34.46,34.53,26500,{"date":1759,"open":1755,"high":1760,"low":1761,"close":1762,"change":416,"percent_change":417,"volume":1763,"transactions":9,"vwap":1762},"2025-06-16",34.59,34.445,34.47,56600,{"date":1765,"open":986,"high":986,"low":257,"close":330,"change":343,"percent_change":344,"volume":1766,"transactions":9,"vwap":330},"2025-06-13",16400,{"date":1768,"open":322,"high":1769,"low":322,"close":987,"change":269,"percent_change":270,"volume":1770,"transactions":9,"vwap":987},"2025-06-12",34.619,20300,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1745,"change":380,"percent_change":495,"volume":1775,"transactions":9,"vwap":1745},"2025-06-11",34.45,34.52,9100,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1274,"percent_change":1275,"volume":1781,"transactions":9,"vwap":1780},"2025-06-10",34.56,34.384,34.41,16100,{"date":1783,"open":1784,"high":1762,"low":1784,"close":286,"change":1275,"percent_change":1613,"volume":1785,"transactions":9,"vwap":286},"2025-06-09",34.31,4700,{"date":1787,"open":1788,"high":276,"low":1784,"close":1789,"change":279,"percent_change":219,"volume":1790,"transactions":9,"vwap":1789},"2025-06-06",34.335,34.315,3400,{"date":1792,"open":1793,"high":1793,"low":327,"close":1761,"change":694,"percent_change":1261,"volume":1794,"transactions":9,"vwap":1761},"2025-06-05",34.511,16600,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1774,"change":1704,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1774},"2025-06-04",34.43,34.54,0.63,37000,{"date":1802,"open":1803,"high":1803,"low":278,"close":1804,"change":260,"percent_change":261,"volume":1805,"transactions":9,"vwap":1804},"2025-06-03",34.34,34.305,5100,{"date":1807,"open":1808,"high":1784,"low":1809,"close":304,"change":397,"percent_change":563,"volume":1810,"transactions":9,"vwap":304},"2025-06-02",34.27,34.224,20000,{"date":1812,"open":1784,"high":1813,"low":278,"close":1803,"change":107,"percent_change":1204,"volume":1814,"transactions":9,"vwap":1803},"2025-05-30",34.51,15400,{"date":1816,"open":1817,"high":1784,"low":1818,"close":277,"change":396,"percent_change":397,"volume":1819,"transactions":9,"vwap":277},"2025-05-29",34.21,34.2,108200,{"date":1821,"open":277,"high":1784,"low":1822,"close":305,"change":483,"percent_change":279,"volume":1711,"transactions":9,"vwap":305},"2025-05-28",34.275,{"date":1824,"open":268,"high":268,"low":278,"close":1803,"change":821,"percent_change":875,"volume":1825,"transactions":9,"vwap":1803},"2025-05-27",26000,{"date":1827,"open":1828,"high":296,"low":248,"close":1818,"change":1829,"percent_change":442,"volume":1830,"transactions":9,"vwap":1818},"2025-05-23",34.14,0.036,8500,{"date":1832,"open":1828,"high":1833,"low":1828,"close":1834,"change":1835,"percent_change":508,"volume":1836,"transactions":9,"vwap":1834},"2025-05-22",34.17,34.164,0.059,1600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":236,"change":332,"percent_change":1646,"volume":1842,"transactions":9,"vwap":236},"2025-05-21",34.19,34.23,34.076,5200,{"date":1844,"open":1822,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":198,"volume":1848,"transactions":9,"vwap":1845},"2025-05-20",34.285,34.265,-0.032,6300,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":370,"volume":1854,"transactions":9,"vwap":1852},"2025-05-19",34.15,34.317,0.007,6600,{"date":1856,"open":276,"high":276,"low":277,"close":1784,"change":501,"percent_change":501,"volume":1857,"transactions":9,"vwap":1784},"2025-05-16",6900,{"date":1859,"open":1860,"high":1784,"low":1860,"close":1784,"change":1861,"percent_change":1862,"volume":1715,"transactions":9,"vwap":1784},"2025-05-15",34.255,0.155,0.45,{"date":1864,"open":1839,"high":1839,"low":1865,"close":1865,"change":397,"percent_change":563,"volume":1866,"transactions":9,"vwap":1865},"2025-05-14",34.155,400,{"date":1868,"open":278,"high":278,"low":1839,"close":1869,"change":632,"percent_change":633,"volume":1870,"transactions":9,"vwap":1869},"2025-05-13",34.195,3300,{"date":1872,"open":248,"high":1873,"low":248,"close":1874,"change":370,"percent_change":107,"volume":1854,"transactions":9,"vwap":1874},"2025-05-12",34.16,34.13,{"date":1876,"open":1877,"high":1839,"low":1878,"close":1878,"change":370,"percent_change":107,"volume":1879,"transactions":9,"vwap":1878},"2025-05-09",34.165,34.11,8700,{"date":1881,"open":1833,"high":1833,"low":248,"close":248,"change":1119,"percent_change":112,"volume":1882,"transactions":9,"vwap":248},"2025-05-08",3800,{"date":1884,"open":1885,"high":1874,"low":1885,"close":1886,"change":681,"percent_change":229,"volume":1775,"transactions":9,"vwap":1886},"2025-05-07",34.060001,34.092999,{"date":1888,"open":1889,"high":1885,"low":1889,"close":1890,"change":1484,"percent_change":229,"volume":1891,"transactions":9,"vwap":1890},"2025-05-06",33.97,34.050999,11000,{"date":1893,"open":1894,"high":1894,"low":1889,"close":1895,"change":362,"percent_change":112,"volume":1896,"transactions":9,"vwap":1895},"2025-05-05",34.029999,34.0099983,11600,{"date":1898,"open":1873,"high":1873,"low":1899,"close":1900,"change":417,"percent_change":332,"volume":1901,"transactions":9,"vwap":1900},"2025-05-02",34,34.014999,3000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":343,"percent_change":344,"volume":1907,"transactions":9,"vwap":1906},"2025-05-01",34.18,34.185,34.075001,3200,{"date":1909,"open":1910,"high":1905,"low":1911,"close":1905,"change":640,"percent_change":641,"volume":1912,"transactions":9,"vwap":1905},"2025-04-30",34.12,34.114,3100,{"date":1914,"open":248,"high":1828,"low":248,"close":1828,"change":1915,"percent_change":1261,"volume":1916,"transactions":9,"vwap":1828},"2025-04-29",-0.076,5400,{"date":1918,"open":1919,"high":1919,"low":1874,"close":1920,"change":1921,"percent_change":379,"volume":1922,"transactions":9,"vwap":1920},"2025-04-28",34.22,34.216,0.011,18500,{"date":1924,"open":1910,"high":1919,"low":1910,"close":1925,"change":973,"percent_change":122,"volume":1926,"transactions":9,"vwap":1925},"2025-04-25",34.205,2500,{"date":1928,"open":1894,"high":1833,"low":1929,"close":1910,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1910},"2025-04-24",34.018002,0.239,0.71,11100,{"date":1934,"open":1851,"high":1851,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-04-23",33.84,33.881,0.198,0.59,9500,{"date":179,"open":1941,"high":1942,"low":195,"close":1943,"change":1944,"percent_change":261,"volume":1870,"transactions":9,"vwap":1943},33.68,33.72,33.683,0.003]