[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HMOP":3,"homepage-market-summary":30,"stock-historical-HMOP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HMOP","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 Municipal Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9252,1.450764,"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},36.96,37.26,37.35,36.88,37.11,-0.15,-0.4,377992.642718,39.91,36.57,91005.186532336,11.7,2211,{"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},94260,34404996.633084,-1.96,"2025-04-22",[181,184,194,204,214,224,231,242,252,262,270,280,290,300,306,313,323,333,343,352,362,373,381,389,399,408,416,426,434,442,450,455,464,470,479,489,499,510,515,522,530,538,546,554,562,570,579,586,591,600,607,614,622,630,638,645,653,662,670,677,683,687,691,699,704,710,716,724,731,740,745,749,752,758,761,764,767,770,774,778,782,785,788,791,794,797,800,803,809,813,816,819,823,827,831,835,838,843,847,852,856,860,864,867,871,876,879,883,887,893,896,900,903,906,909,913,915,920,925,929,932,936,939,942,947,952,956,959,965,969,973,977,980,984,988,991,995,997,1000,1004,1009,1012,1014,1018,1024,1028,1035,1041,1047,1052,1058,1063,1069,1075,1081,1088,1093,1098,1102,1107,1112,1118,1122,1126,1131,1134,1140,1144,1147,1152,1156,1160,1163,1167,1171,1176,1179,1183,1186,1189,1192,1195,1199,1203,1207,1209,1212,1215,1218,1221,1223,1228,1232,1236,1240,1244,1249,1251,1253,1257,1262,1265,1268,1271,1274,1278,1283,1288,1292,1296,1300,1304,1308,1311,1314,1316,1318,1321,1324,1329,1334,1337,1340,1343,1346,1350,1355,1362,1365,1368,1371,1375,1378,1380,1383,1385,1388,1391,1395,1399,1402,1405,1408,1411,1414,1417,1420,1422,1426,1429,1433,1436,1440,1444,1447,1449,1452,1455,1459,1463,1466,1469,1472,1475,1479,1482,1485,1489,1493,1497,1501,1507,1514,1519,1524,1530,1534,1537,1541,1545,1547,1549,1552,1555,1560,1564,1568,1572,1576,1579,1583,1586,1591,1596,1599,1604,1608,1613,1618,1623,1628,1634,1638,1642,1647,1651,1655,1661,1665,1669,1674,1678,1682,1686,1689,1691,1693,1696,1701,1704,1709,1713,1717,1719,1724,1728,1733,1738,1742,1745,1750,1753,1757,1760,1764,1767,1770,1774,1778,1780,1782,1786,1788,1792,1796,1799,1802,1805,1808,1811,1815,1818,1822,1826,1829,1833,1836,1839,1842,1845,1848,1852,1854,1858,1863],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},808,37.0923,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.03,37.18,36.93,0.26,0.71,385116.326689,1387,37.0693,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",36.71,36.9799,36.85,0.2,0.55,296656.97759,1115,36.8425,{"date":205,"open":206,"high":207,"low":26,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",36.75,36.77,36.65,-0.28,-0.76,374439.08349,703,36.64,{"date":215,"open":216,"high":217,"low":218,"close":188,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",37,37.05,36.78,-0.17,-0.46,364285.516029,839,36.8608,{"date":225,"open":226,"high":226,"low":216,"close":227,"change":219,"percent_change":220,"volume":228,"transactions":229,"vwap":230},"2026-09-25",37.32,37.1,215867.82429,669,37.1026,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",37.42,37.475,37.14,37.27,-0.24,-0.64,346252.68002,982,37.2637,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",37.74,37.28,37.51,-0.19,-0.5,286339.22331,685,37.4534,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",37.8,37.63,37.7,-0.02,-0.05,291238.20995,913,37.6978,{"date":263,"open":254,"high":254,"low":264,"close":265,"change":112,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",37.65,37.72,-0.03,291306.43113,573,37.7339,{"date":271,"open":244,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",37.758973,37.54,37.73,-0.08,-0.21,912947.391663,1079,37.7041,{"date":281,"open":282,"high":283,"low":256,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",37.82,37.85,37.81,0.11,0.29,209332.41787,828,37.7863,{"date":291,"open":292,"high":293,"low":294,"close":256,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",37.76,37.7951,37.58,-0.04,-0.11,250223.44193,731,37.693,{"date":301,"open":302,"high":302,"low":255,"close":244,"change":266,"percent_change":275,"volume":303,"transactions":304,"vwap":305},"2026-09-15",37.83,218451.5767,572,37.7311,{"date":307,"open":254,"high":308,"low":274,"close":309,"change":266,"percent_change":275,"volume":310,"transactions":311,"vwap":312},"2026-09-14",37.86,37.77,171247.21299,719,37.7705,{"date":314,"open":315,"high":316,"low":317,"close":254,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",37.91,37.94,37.75,0.045,0.12,639297.90205,342,37.8082,{"date":324,"open":325,"high":326,"low":274,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",37.87,37.92,37.755,-0.305,-0.8,118182.75645,283,37.8434,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":237,"volume":340,"transactions":341,"vwap":342},"2026-09-09",38.19,38.2,38.02,38.06,-0.09,121958.58107,545,38.0812,{"date":344,"open":336,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",38.27,38.15,-0.1,-0.26,131460.52895,466,38.2088,{"date":353,"open":354,"high":355,"low":336,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",38.24,38.3299,38.25,0.02,0.05,126413.85975,314,38.2416,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",38.29,38.31,38.21,38.23,-0.12,-0.31,108791.3517,471,38.264,{"date":374,"open":345,"high":375,"low":366,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",38.35,0.07,0.18,110145.558,485,38.2562,{"date":382,"open":375,"high":383,"low":335,"close":384,"change":22,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",38.42,38.28,-0.39,81934.781971,273,38.2849,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",38.57,38.34,38.43,-0.06,-0.16,190272.903,411,38.4299,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":296,"percent_change":209,"volume":405,"transactions":406,"vwap":407},"2026-08-28",38.51,38.52,38.4198,38.49,64072.21954,382,38.4689,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":266,"percent_change":275,"volume":413,"transactions":414,"vwap":415},"2026-08-27",38.81,38.54,38.6,115085.580677,464,38.5844,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",38.75,38.59,38.63,-0.07,-0.18,72750.09905,338,38.6625,{"date":427,"open":428,"high":428,"low":419,"close":429,"change":358,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",38.77,38.7,0.13,126716.27354,399,38.6891,{"date":435,"open":420,"high":436,"low":437,"close":438,"change":112,"percent_change":266,"volume":439,"transactions":440,"vwap":441},"2026-08-24",38.71,38.5401,38.65,74978.0325,231,38.6151,{"date":443,"open":418,"high":418,"low":444,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",38.55,38.66,0,85663.50559,279,38.6434,{"date":451,"open":418,"high":418,"low":412,"close":445,"change":394,"percent_change":22,"volume":452,"transactions":453,"vwap":454},"2026-08-20",40748.815784,203,38.6666,{"date":456,"open":457,"high":418,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",38.58,38.72,0.17,0.44,45253.62209,173,38.6897,{"date":465,"open":410,"high":410,"low":401,"close":444,"change":395,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",-0.41,81816.439508,303,38.5949,{"date":471,"open":472,"high":472,"low":473,"close":436,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",38.82,38.64,0.005,0.01,45056.2454,247,38.745,{"date":480,"open":481,"high":482,"low":438,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",38.83,38.9199,38.705,-0.085,-0.22,56961.7994,324,38.7716,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":394,"volume":496,"transactions":497,"vwap":498},"2026-08-13",38.89,38.96,38.78,38.79,-0.0237,58607.42848,270,38.8541,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",38.8,38.8299,38.68,38.8137,0.0137,0.04,37421.7601,142,38.7698,{"date":511,"open":418,"high":410,"low":503,"close":501,"change":266,"percent_change":275,"volume":512,"transactions":513,"vwap":514},"2026-08-11",59788.824293,209,38.7758,{"date":516,"open":418,"high":517,"low":429,"close":481,"change":475,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",38.9,0.03,81491.2734,265,38.7659,{"date":523,"open":436,"high":524,"low":503,"close":472,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",38.84,0.1799,0.47,96258.86026,508,38.7616,{"date":531,"open":436,"high":532,"low":473,"close":533,"change":534,"percent_change":358,"volume":535,"transactions":536,"vwap":537},"2026-08-06",38.73,38.6401,0.0201,40329.12493,296,38.6852,{"date":539,"open":540,"high":532,"low":541,"close":542,"change":421,"percent_change":422,"volume":543,"transactions":544,"vwap":545},"2026-08-05",38.69,38.61,38.62,343189.5255,621,38.6296,{"date":547,"open":412,"high":532,"low":548,"close":540,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",38.565,0.185,0.48,126268.92737,523,38.6497,{"date":555,"open":457,"high":542,"low":556,"close":557,"change":558,"percent_change":394,"volume":559,"transactions":560,"vwap":561},"2026-08-03",38.47,38.505,-0.025,106883.881574,481,38.5382,{"date":563,"open":444,"high":457,"low":564,"close":565,"change":566,"percent_change":475,"volume":567,"transactions":568,"vwap":569},"2026-07-31",38.45,38.53,0.0053,62429.640121,376,38.5298,{"date":571,"open":572,"high":572,"low":564,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",38.67,38.5247,-0.2053,-0.53,75503.702635,242,38.5356,{"date":580,"open":438,"high":581,"low":438,"close":532,"change":107,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",38.822,0.16,47938.561159,280,38.7283,{"date":587,"open":418,"high":410,"low":572,"close":572,"change":295,"percent_change":347,"volume":588,"transactions":589,"vwap":590},"2026-07-28",57859.94427,330,38.7516,{"date":592,"open":540,"high":593,"low":594,"close":436,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",38.76,38.6205,0.09,0.23,51436.131245,354,38.7179,{"date":601,"open":602,"high":603,"low":402,"close":542,"change":358,"percent_change":430,"volume":604,"transactions":605,"vwap":606},"2026-07-24",38.56,38.6688,131485.196932,315,38.5939,{"date":608,"open":572,"high":572,"low":556,"close":391,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",-0.2257,-0.58,113023.03901,286,38.5893,{"date":615,"open":616,"high":616,"low":429,"close":617,"change":618,"percent_change":422,"volume":619,"transactions":620,"vwap":621},"2026-07-22",39.05,38.7957,-0.0693,42005.72316,234,38.8253,{"date":623,"open":491,"high":624,"low":493,"close":625,"change":626,"percent_change":219,"volume":627,"transactions":628,"vwap":629},"2026-07-21",38.925,38.865,-0.065,40835.952247,233,38.8693,{"date":631,"open":632,"high":633,"low":634,"close":632,"change":266,"percent_change":275,"volume":635,"transactions":636,"vwap":637},"2026-07-20",38.93,38.9999,38.85,98013.503874,313,38.9196,{"date":639,"open":640,"high":640,"low":641,"close":492,"change":112,"percent_change":266,"volume":642,"transactions":643,"vwap":644},"2026-07-17",39.06,38.88,58753.13844,227,38.9335,{"date":646,"open":647,"high":648,"low":491,"close":649,"change":295,"percent_change":347,"volume":650,"transactions":651,"vwap":652},"2026-07-16",39,39.1,38.97,163640.53535,849,38.956,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":275,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-15",39.11,38.9523,39.01,-0.2,79965.683715,406,39.0343,{"date":663,"open":648,"high":664,"low":665,"close":666,"change":357,"percent_change":358,"volume":667,"transactions":668,"vwap":669},"2026-07-14",39.17,38.94,39.09,66069.53519,305,39.0532,{"date":671,"open":672,"high":672,"low":492,"close":673,"change":266,"percent_change":275,"volume":674,"transactions":675,"vwap":676},"2026-07-13",39.12,39.07,67038.92744,299,39.0469,{"date":678,"open":664,"high":664,"low":679,"close":680,"change":518,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-10",38.98,39.099998,0.08,39800,{"date":684,"open":685,"high":666,"low":492,"close":673,"change":446,"percent_change":446,"volume":686,"transactions":9,"vwap":673},"2026-07-09",39.029999,52700,{"date":688,"open":689,"high":672,"low":632,"close":673,"change":112,"percent_change":266,"volume":690,"transactions":9,"vwap":673},"2026-07-08",39.060001,66500,{"date":692,"open":693,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-07",39.24,39.249,39.080002,-0.105,-0.27,42000,{"date":700,"open":693,"high":693,"low":695,"close":701,"change":702,"percent_change":339,"volume":703,"transactions":9,"vwap":701},"2026-07-06",39.185,-0.035,106600,{"date":705,"open":706,"high":707,"low":695,"close":707,"change":107,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-02",39.18,39.22,0.15,63200,{"date":711,"open":672,"high":712,"low":689,"close":713,"change":714,"percent_change":506,"volume":715,"transactions":9,"vwap":713},"2026-07-01",39.19,39.16,0.015,100900,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":296,"volume":723,"transactions":9,"vwap":721},"2026-06-30",39.23,39.26,39.14,39.145,-0.045,81400,{"date":725,"open":726,"high":726,"low":727,"close":712,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":712},"2026-06-29",39.27,39.15,-0.14,-0.36,46500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-26",39.29,39.39,39.2,39.33,0.085,0.22,83000,{"date":741,"open":742,"high":736,"low":735,"close":743,"change":474,"percent_change":475,"volume":744,"transactions":9,"vwap":743},"2026-06-25",39.28,39.245,73000,{"date":746,"open":693,"high":719,"low":747,"close":693,"change":708,"percent_change":147,"volume":748,"transactions":9,"vwap":693},"2026-06-24",39.13,40200,{"date":750,"open":706,"high":733,"low":695,"close":666,"change":368,"percent_change":369,"volume":751,"transactions":9,"vwap":666},"2026-06-23",30400,{"date":753,"open":664,"high":718,"low":680,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-22",39.21,0.14,0.36,47400,{"date":759,"open":707,"high":693,"low":673,"close":673,"change":112,"percent_change":266,"volume":760,"transactions":9,"vwap":673},"2026-06-18",106900,{"date":762,"open":747,"high":707,"low":673,"close":695,"change":347,"percent_change":348,"volume":763,"transactions":9,"vwap":695},"2026-06-17",49300,{"date":765,"open":707,"high":707,"low":673,"close":706,"change":475,"percent_change":518,"volume":766,"transactions":9,"vwap":706},"2026-06-16",89900,{"date":768,"open":726,"high":726,"low":647,"close":664,"change":595,"percent_change":596,"volume":769,"transactions":9,"vwap":664},"2026-06-15",53200,{"date":771,"open":672,"high":713,"low":772,"close":695,"change":446,"percent_change":446,"volume":773,"transactions":9,"vwap":695},"2026-06-12",39.0099983,73400,{"date":775,"open":720,"high":712,"low":776,"close":695,"change":112,"percent_change":266,"volume":777,"transactions":9,"vwap":695},"2026-06-11",39.040001,63400,{"date":779,"open":727,"high":713,"low":780,"close":666,"change":295,"percent_change":347,"volume":781,"transactions":9,"vwap":666},"2026-06-10",39.049999,58900,{"date":783,"open":695,"high":754,"low":695,"close":747,"change":357,"percent_change":358,"volume":784,"transactions":9,"vwap":747},"2026-06-09",30300,{"date":786,"open":712,"high":754,"low":666,"close":655,"change":347,"percent_change":348,"volume":787,"transactions":9,"vwap":655},"2026-06-08",57900,{"date":789,"open":695,"high":707,"low":695,"close":754,"change":357,"percent_change":358,"volume":790,"transactions":9,"vwap":754},"2026-06-05",85600,{"date":792,"open":707,"high":707,"low":689,"close":712,"change":475,"percent_change":518,"volume":793,"transactions":9,"vwap":712},"2026-06-04",53600,{"date":795,"open":673,"high":706,"low":673,"close":706,"change":518,"percent_change":681,"volume":796,"transactions":9,"vwap":706},"2026-06-03",54300,{"date":798,"open":706,"high":706,"low":780,"close":727,"change":376,"percent_change":377,"volume":799,"transactions":9,"vwap":727},"2026-06-02",98700,{"date":801,"open":776,"high":680,"low":772,"close":695,"change":714,"percent_change":506,"volume":802,"transactions":9,"vwap":695},"2026-06-01",99200,{"date":804,"open":680,"high":680,"low":492,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-29",39.064999,0.075,0.19,71200,{"date":810,"open":673,"high":680,"low":641,"close":811,"change":275,"percent_change":658,"volume":812,"transactions":9,"vwap":811},"2026-05-28",38.99,62600,{"date":814,"open":811,"high":695,"low":632,"close":673,"change":107,"percent_change":708,"volume":815,"transactions":9,"vwap":673},"2026-05-27",92200,{"date":817,"open":695,"high":695,"low":517,"close":772,"change":755,"percent_change":756,"volume":818,"transactions":9,"vwap":772},"2026-05-26",56300,{"date":820,"open":665,"high":665,"low":501,"close":821,"change":446,"percent_change":446,"volume":822,"transactions":9,"vwap":821},"2026-05-22",38.87,70700,{"date":824,"open":428,"high":821,"low":429,"close":821,"change":681,"percent_change":825,"volume":826,"transactions":9,"vwap":821},"2026-05-21",0.21,78500,{"date":828,"open":410,"high":634,"low":829,"close":494,"change":357,"percent_change":358,"volume":830,"transactions":9,"vwap":494},"2026-05-20",38.722,71300,{"date":832,"open":494,"high":481,"low":833,"close":428,"change":275,"percent_change":276,"volume":834,"transactions":9,"vwap":428},"2026-05-19",38.691,51300,{"date":836,"open":632,"high":632,"low":501,"close":634,"change":357,"percent_change":358,"volume":837,"transactions":9,"vwap":634},"2026-05-18",64000,{"date":839,"open":492,"high":492,"low":840,"close":481,"change":22,"percent_change":841,"volume":842,"transactions":9,"vwap":481},"2026-05-15",38.739,-0.38,73600,{"date":844,"open":780,"high":780,"low":517,"close":679,"change":845,"percent_change":112,"volume":846,"transactions":9,"vwap":679},"2026-05-14",-0.005,114800,{"date":848,"open":647,"high":685,"low":849,"close":850,"change":558,"percent_change":394,"volume":851,"transactions":9,"vwap":850},"2026-05-13",38.947,38.985,129700,{"date":853,"open":647,"high":673,"low":647,"close":772,"change":339,"percent_change":854,"volume":855,"transactions":9,"vwap":772},"2026-05-12",-0.23,79500,{"date":857,"open":680,"high":747,"low":689,"close":680,"change":858,"percent_change":107,"volume":859,"transactions":9,"vwap":680},"2026-05-11",0.025,71500,{"date":861,"open":712,"high":712,"low":649,"close":862,"change":702,"percent_change":339,"volume":863,"transactions":9,"vwap":862},"2026-05-08",39.075001,47200,{"date":865,"open":680,"high":747,"low":811,"close":655,"change":357,"percent_change":358,"volume":866,"transactions":9,"vwap":655},"2026-05-07",82400,{"date":868,"open":672,"high":672,"low":679,"close":666,"change":869,"percent_change":199,"volume":870,"transactions":9,"vwap":666},"2026-05-06",0.078,63600,{"date":872,"open":772,"high":776,"low":491,"close":873,"change":874,"percent_change":107,"volume":875,"transactions":9,"vwap":873},"2026-05-05",39.012001,0.022,71100,{"date":877,"open":811,"high":685,"low":517,"close":811,"change":295,"percent_change":347,"volume":878,"transactions":9,"vwap":811},"2026-05-04",82300,{"date":880,"open":647,"high":673,"low":881,"close":685,"change":475,"percent_change":518,"volume":882,"transactions":9,"vwap":685},"2026-05-01",38.95,68900,{"date":884,"open":673,"high":673,"low":821,"close":885,"change":886,"percent_change":285,"volume":723,"transactions":9,"vwap":885},"2026-04-30",39.02,0.042,{"date":888,"open":713,"high":713,"low":517,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-04-29",38.978,-0.232,-0.59,50100,{"date":894,"open":707,"high":707,"low":780,"close":754,"change":257,"percent_change":258,"volume":895,"transactions":9,"vwap":754},"2026-04-28",60200,{"date":897,"open":735,"high":898,"low":666,"close":718,"change":475,"percent_change":518,"volume":899,"transactions":9,"vwap":718},"2026-04-27",39.25,90600,{"date":901,"open":712,"high":693,"low":727,"close":707,"change":518,"percent_change":681,"volume":902,"transactions":9,"vwap":707},"2026-04-24",36600,{"date":904,"open":754,"high":898,"low":727,"close":712,"change":112,"percent_change":266,"volume":905,"transactions":9,"vwap":712},"2026-04-23",75900,{"date":907,"open":735,"high":898,"low":672,"close":735,"change":475,"percent_change":518,"volume":908,"transactions":9,"vwap":735},"2026-04-22",56900,{"date":910,"open":706,"high":911,"low":655,"close":712,"change":295,"percent_change":347,"volume":912,"transactions":9,"vwap":712},"2026-04-21",39.238,65700,{"date":914,"open":727,"high":693,"low":727,"close":718,"change":518,"percent_change":681,"volume":908,"transactions":9,"vwap":718},"2026-04-20",{"date":916,"open":747,"high":707,"low":917,"close":735,"change":918,"percent_change":825,"volume":919,"transactions":9,"vwap":735},"2026-04-17",39.125,0.082,67200,{"date":921,"open":664,"high":664,"low":689,"close":922,"change":923,"percent_change":708,"volume":924,"transactions":9,"vwap":922},"2026-04-16",39.118,0.058,48000,{"date":926,"open":727,"high":727,"low":685,"close":689,"change":258,"percent_change":927,"volume":928,"transactions":9,"vwap":689},"2026-04-15",-0.13,67700,{"date":930,"open":666,"high":720,"low":811,"close":655,"change":257,"percent_change":258,"volume":931,"transactions":9,"vwap":655},"2026-04-14",39400,{"date":933,"open":673,"high":747,"low":934,"close":747,"change":681,"percent_change":199,"volume":935,"transactions":9,"vwap":747},"2026-04-13",38.994,69200,{"date":937,"open":673,"high":672,"low":811,"close":780,"change":257,"percent_change":258,"volume":938,"transactions":9,"vwap":780},"2026-04-10",51100,{"date":940,"open":680,"high":680,"low":647,"close":673,"change":446,"percent_change":446,"volume":941,"transactions":9,"vwap":673},"2026-04-09",76400,{"date":943,"open":735,"high":735,"low":944,"close":673,"change":582,"percent_change":945,"volume":946,"transactions":9,"vwap":673},"2026-04-08",38.91,0.41,96500,{"date":948,"open":524,"high":949,"low":950,"close":944,"change":475,"percent_change":518,"volume":951,"transactions":9,"vwap":944},"2026-04-07",38.92,38.827,82200,{"date":953,"open":501,"high":517,"low":954,"close":517,"change":357,"percent_change":358,"volume":955,"transactions":9,"vwap":517},"2026-04-06",38.781,62200,{"date":957,"open":481,"high":517,"low":958,"close":641,"change":518,"percent_change":681,"volume":855,"transactions":9,"vwap":641},"2026-04-02",38.775,{"date":960,"open":501,"high":961,"low":962,"close":634,"change":285,"percent_change":963,"volume":964,"transactions":9,"vwap":634},"2026-04-01",38.86,38.774,0.28,59500,{"date":966,"open":532,"high":493,"low":572,"close":967,"change":376,"percent_change":377,"volume":968,"transactions":9,"vwap":967},"2026-03-31",38.74,59100,{"date":970,"open":503,"high":458,"low":412,"close":572,"change":971,"percent_change":728,"volume":972,"transactions":9,"vwap":572},"2026-03-30",-0.055,48200,{"date":974,"open":503,"high":418,"low":419,"close":975,"change":446,"percent_change":446,"volume":976,"transactions":9,"vwap":975},"2026-03-27",38.725,56000,{"date":978,"open":494,"high":494,"low":438,"close":975,"change":484,"percent_change":485,"volume":979,"transactions":9,"vwap":975},"2026-03-26",136100,{"date":981,"open":481,"high":481,"low":982,"close":410,"change":358,"percent_change":430,"volume":983,"transactions":9,"vwap":410},"2026-03-25",38.715,77600,{"date":985,"open":517,"high":949,"low":445,"close":593,"change":485,"percent_change":986,"volume":987,"transactions":9,"vwap":593},"2026-03-24",-0.56,161300,{"date":989,"open":666,"high":666,"low":665,"close":679,"change":518,"percent_change":681,"volume":990,"transactions":9,"vwap":679},"2026-03-23",32600,{"date":992,"open":735,"high":735,"low":961,"close":881,"change":348,"percent_change":993,"volume":994,"transactions":9,"vwap":881},"2026-03-20",-0.66,135200,{"date":996,"open":727,"high":754,"low":695,"close":754,"change":446,"percent_change":446,"volume":859,"transactions":9,"vwap":754},"2026-03-19",{"date":998,"open":719,"high":719,"low":727,"close":754,"change":258,"percent_change":927,"volume":999,"transactions":9,"vwap":754},"2026-03-18",81800,{"date":1001,"open":1002,"high":1002,"low":664,"close":719,"change":446,"percent_change":446,"volume":1003,"transactions":9,"vwap":719},"2026-03-17",39.3,46700,{"date":1005,"open":742,"high":1006,"low":1007,"close":719,"change":518,"percent_change":681,"volume":1008,"transactions":9,"vwap":719},"2026-03-16",39.31,39.215,149700,{"date":1010,"open":718,"high":911,"low":706,"close":718,"change":518,"percent_change":681,"volume":1011,"transactions":9,"vwap":718},"2026-03-13",17300,{"date":1013,"open":733,"high":733,"low":672,"close":735,"change":296,"percent_change":209,"volume":928,"transactions":9,"vwap":735},"2026-03-12",{"date":1015,"open":1016,"high":1016,"low":693,"close":1006,"change":258,"percent_change":927,"volume":1017,"transactions":9,"vwap":1006},"2026-03-11",39.37,32800,{"date":1019,"open":1016,"high":1020,"low":1021,"close":1022,"change":421,"percent_change":422,"volume":1023,"transactions":9,"vwap":1022},"2026-03-10",39.45,39.359,39.36,42500,{"date":1025,"open":733,"high":1020,"low":733,"close":1026,"change":107,"percent_change":708,"volume":1027,"transactions":9,"vwap":1026},"2026-03-09",39.43,46800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1016,"change":347,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1016},"2026-03-06",39.35,39.479,39.34,-0.25,33000,{"date":1036,"open":1037,"high":1038,"low":734,"close":1039,"change":295,"percent_change":347,"volume":1040,"transactions":9,"vwap":1039},"2026-03-05",39.42,39.52,39.47,75200,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":112,"percent_change":266,"volume":1046,"transactions":9,"vwap":1045},"2026-03-04",39.54,39.46,39.51,61900,{"date":1048,"open":1049,"high":1049,"low":1026,"close":1038,"change":219,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1038},"2026-03-03",39.7,-0.43,61800,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":296,"percent_change":209,"volume":1057,"transactions":9,"vwap":1056},"2026-03-02",39.8,39.64,39.69,69300,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1054,"change":296,"percent_change":209,"volume":1062,"transactions":9,"vwap":1054},"2026-02-27",39.84,39.75,38200,{"date":1064,"open":1065,"high":25,"low":1066,"close":25,"change":506,"percent_change":1067,"volume":1068,"transactions":9,"vwap":25},"2026-02-26",39.88,39.82,0.1,66100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":358,"percent_change":430,"volume":1074,"transactions":9,"vwap":1072},"2026-02-25",39.85,39.87,39.77,108900,{"date":1076,"open":1077,"high":1066,"low":1078,"close":1066,"change":1079,"percent_change":755,"volume":1080,"transactions":9,"vwap":1066},"2026-02-24",39.79,39.73,0.055,47900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":858,"percent_change":107,"volume":1087,"transactions":9,"vwap":1086},"2026-02-23",39.76,39.815,39.722,39.765,46200,{"date":1089,"open":1090,"high":1090,"low":1056,"close":1091,"change":446,"percent_change":446,"volume":1092,"transactions":9,"vwap":1091},"2026-02-20",39.86,39.74,56200,{"date":1094,"open":1083,"high":1095,"low":1096,"close":1091,"change":257,"percent_change":258,"volume":1097,"transactions":9,"vwap":1091},"2026-02-19",39.779,39.68,50300,{"date":1099,"open":1100,"high":1083,"low":1101,"close":1083,"change":112,"percent_change":266,"volume":1046,"transactions":9,"vwap":1083},"2026-02-18",39.67,39.65,{"date":1103,"open":1104,"high":1077,"low":1105,"close":1073,"change":475,"percent_change":518,"volume":1106,"transactions":9,"vwap":1073},"2026-02-17",39.72,39.63,101900,{"date":1108,"open":1056,"high":1109,"low":1110,"close":1083,"change":1067,"percent_change":122,"volume":1111,"transactions":9,"vwap":1083},"2026-02-13",39.768,39.665,40300,{"date":1113,"open":1114,"high":1104,"low":1115,"close":1116,"change":681,"percent_change":199,"volume":1117,"transactions":9,"vwap":1116},"2026-02-12",39.62,39.577,39.66,76900,{"date":1119,"open":1055,"high":1055,"low":1043,"close":1120,"change":295,"percent_change":347,"volume":1121,"transactions":9,"vwap":1120},"2026-02-11",39.58,58600,{"date":1123,"open":1124,"high":1055,"low":1125,"close":1114,"change":518,"percent_change":681,"volume":859,"transactions":9,"vwap":1114},"2026-02-10",39.61,39.57,{"date":1127,"open":1128,"high":1129,"low":1045,"close":1129,"change":358,"percent_change":430,"volume":1130,"transactions":9,"vwap":1129},"2026-02-09",39.55,39.59,46400,{"date":1132,"open":1120,"high":1114,"low":1133,"close":1043,"change":518,"percent_change":681,"volume":1092,"transactions":9,"vwap":1043},"2026-02-06",39.48,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1045,"change":446,"percent_change":446,"volume":1139,"transactions":9,"vwap":1045},"2026-02-05",39.5,39.56,39.465,68300,{"date":1141,"open":1038,"high":1038,"low":1142,"close":1045,"change":595,"percent_change":596,"volume":1143,"transactions":9,"vwap":1045},"2026-02-04",39.371,77500,{"date":1145,"open":1136,"high":1136,"low":1142,"close":1037,"change":257,"percent_change":258,"volume":1146,"transactions":9,"vwap":1037},"2026-02-03",98900,{"date":1148,"open":1020,"high":1044,"low":1149,"close":1150,"change":518,"percent_change":681,"volume":1151,"transactions":9,"vwap":1150},"2026-02-02",39.32,39.44,41900,{"date":1153,"open":1150,"high":1150,"low":1154,"close":1155,"change":258,"percent_change":927,"volume":769,"transactions":9,"vwap":1155},"2026-01-30",39.347,39.41,{"date":1157,"open":1044,"high":1039,"low":1158,"close":1044,"change":518,"percent_change":681,"volume":1159,"transactions":9,"vwap":1044},"2026-01-29",39.415,50400,{"date":1161,"open":1150,"high":1039,"low":1162,"close":1026,"change":357,"percent_change":358,"volume":739,"transactions":9,"vwap":1026},"2026-01-28",39.375,{"date":1164,"open":1026,"high":1165,"low":1030,"close":1155,"change":518,"percent_change":681,"volume":1166,"transactions":9,"vwap":1155},"2026-01-27",39.468,152000,{"date":1168,"open":734,"high":1026,"low":1022,"close":1169,"change":518,"percent_change":681,"volume":1170,"transactions":9,"vwap":1169},"2026-01-26",39.38,100500,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1030,"change":266,"percent_change":275,"volume":1175,"transactions":9,"vwap":1030},"2026-01-23",39.4,39.311,71900,{"date":1177,"open":734,"high":734,"low":719,"close":1169,"change":506,"percent_change":1067,"volume":1178,"transactions":9,"vwap":1169},"2026-01-22",35400,{"date":1180,"open":1022,"high":1022,"low":1181,"close":1032,"change":506,"percent_change":1067,"volume":1182,"transactions":9,"vwap":1032},"2026-01-21",39.253,88400,{"date":1184,"open":1173,"high":1173,"low":693,"close":1002,"change":275,"percent_change":658,"volume":1185,"transactions":9,"vwap":1002},"2026-01-20",69800,{"date":1187,"open":1150,"high":1044,"low":1169,"close":1169,"change":446,"percent_change":446,"volume":1188,"transactions":9,"vwap":1169},"2026-01-16",66400,{"date":1190,"open":1044,"high":1039,"low":1016,"close":1169,"change":258,"percent_change":927,"volume":1191,"transactions":9,"vwap":1169},"2026-01-15",112200,{"date":1193,"open":1030,"high":1026,"low":736,"close":1026,"change":376,"percent_change":377,"volume":1194,"transactions":9,"vwap":1026},"2026-01-14",46600,{"date":1196,"open":1173,"high":1037,"low":1197,"close":1022,"change":474,"percent_change":475,"volume":1198,"transactions":9,"vwap":1022},"2026-01-13",39.315,102400,{"date":1200,"open":1022,"high":734,"low":726,"close":1201,"change":858,"percent_change":107,"volume":1202,"transactions":9,"vwap":1201},"2026-01-12",39.355,126100,{"date":1204,"open":1016,"high":1016,"low":1205,"close":736,"change":357,"percent_change":358,"volume":1206,"transactions":9,"vwap":736},"2026-01-09",39.295,44700,{"date":1208,"open":733,"high":1022,"low":718,"close":1006,"change":506,"percent_change":1067,"volume":908,"transactions":9,"vwap":1006},"2026-01-08",{"date":1210,"open":898,"high":1030,"low":754,"close":726,"change":107,"percent_change":708,"volume":1211,"transactions":9,"vwap":726},"2026-01-07",63700,{"date":1213,"open":712,"high":742,"low":647,"close":754,"change":506,"percent_change":1067,"volume":1214,"transactions":9,"vwap":754},"2026-01-06",174700,{"date":1216,"open":706,"high":707,"low":727,"close":664,"change":506,"percent_change":1067,"volume":1217,"transactions":9,"vwap":664},"2026-01-05",129200,{"date":1219,"open":707,"high":707,"low":747,"close":747,"change":357,"percent_change":358,"volume":1220,"transactions":9,"vwap":747},"2026-01-02",71600,{"date":1222,"open":727,"high":664,"low":666,"close":655,"change":475,"percent_change":518,"volume":1121,"transactions":9,"vwap":655},"2025-12-31",{"date":1224,"open":747,"high":747,"low":1225,"close":680,"change":1226,"percent_change":697,"volume":1227,"transactions":9,"vwap":680},"2025-12-30",39.085999,-0.104,55500,{"date":1229,"open":693,"high":898,"low":713,"close":1230,"change":1231,"percent_change":258,"volume":730,"transactions":9,"vwap":1230},"2025-12-29",39.204,-0.021,{"date":1233,"open":718,"high":898,"low":727,"close":1234,"change":474,"percent_change":475,"volume":1235,"transactions":9,"vwap":1234},"2025-12-26",39.225,24700,{"date":1237,"open":735,"high":1238,"low":672,"close":707,"change":518,"percent_change":681,"volume":1239,"transactions":9,"vwap":707},"2025-12-24",39.229,44500,{"date":1241,"open":718,"high":718,"low":1242,"close":712,"change":845,"percent_change":112,"volume":1243,"transactions":9,"vwap":712},"2025-12-23",39.139,47100,{"date":1245,"open":719,"high":719,"low":1246,"close":1247,"change":858,"percent_change":107,"volume":1248,"transactions":9,"vwap":1247},"2025-12-22",39.155,39.195,61200,{"date":1250,"open":735,"high":718,"low":672,"close":664,"change":475,"percent_change":518,"volume":972,"transactions":9,"vwap":664},"2025-12-19",{"date":1252,"open":735,"high":754,"low":680,"close":713,"change":845,"percent_change":112,"volume":1139,"transactions":9,"vwap":713},"2025-12-18",{"date":1254,"open":693,"high":693,"low":666,"close":1255,"change":702,"percent_change":339,"volume":1256,"transactions":9,"vwap":1255},"2025-12-17",39.165,69600,{"date":1258,"open":713,"high":735,"low":1259,"close":735,"change":430,"percent_change":1260,"volume":1261,"transactions":9,"vwap":735},"2025-12-16",39.105,0.33,63100,{"date":1263,"open":706,"high":706,"low":776,"close":673,"change":258,"percent_change":927,"volume":1264,"transactions":9,"vwap":673},"2025-12-15",96400,{"date":1266,"open":685,"high":747,"low":685,"close":672,"change":257,"percent_change":258,"volume":1267,"transactions":9,"vwap":672},"2025-12-12",48500,{"date":1269,"open":727,"high":664,"low":780,"close":720,"change":357,"percent_change":358,"volume":1270,"transactions":9,"vwap":720},"2025-12-11",190800,{"date":1272,"open":780,"high":747,"low":647,"close":672,"change":475,"percent_change":518,"volume":1273,"transactions":9,"vwap":672},"2025-12-10",56700,{"date":1275,"open":720,"high":1276,"low":673,"close":655,"change":518,"percent_change":681,"volume":1277,"transactions":9,"vwap":655},"2025-12-09",39.168,32300,{"date":1279,"open":727,"high":727,"low":1280,"close":695,"change":1281,"percent_change":266,"volume":1282,"transactions":9,"vwap":695},"2025-12-08",39.021,-0.011,50700,{"date":1284,"open":712,"high":712,"low":685,"close":1285,"change":1286,"percent_change":927,"volume":1287,"transactions":9,"vwap":1285},"2025-12-05",39.091,-0.049,51600,{"date":1289,"open":695,"high":664,"low":1290,"close":720,"change":446,"percent_change":446,"volume":1291,"transactions":9,"vwap":720},"2025-12-04",39.061001,36700,{"date":1293,"open":720,"high":713,"low":885,"close":720,"change":1294,"percent_change":595,"volume":1295,"transactions":9,"vwap":720},"2025-12-03",0.035,37700,{"date":1297,"open":664,"high":664,"low":780,"close":1259,"change":1298,"percent_change":107,"volume":1299,"transactions":9,"vwap":1259},"2025-12-02",0.023,80200,{"date":1301,"open":735,"high":735,"low":685,"close":1302,"change":1303,"percent_change":1033,"volume":744,"transactions":9,"vwap":1302},"2025-12-01",39.082001,-0.098,{"date":1305,"open":747,"high":1306,"low":672,"close":706,"change":475,"percent_change":518,"volume":1307,"transactions":9,"vwap":706},"2025-11-28",39.239,8100,{"date":1309,"open":680,"high":706,"low":680,"close":664,"change":728,"percent_change":729,"volume":1310,"transactions":9,"vwap":664},"2025-11-26",40500,{"date":1312,"open":726,"high":1006,"low":712,"close":1006,"change":595,"percent_change":596,"volume":1313,"transactions":9,"vwap":1006},"2025-11-25",29500,{"date":1315,"open":1002,"high":1002,"low":664,"close":707,"change":266,"percent_change":275,"volume":837,"transactions":9,"vwap":707},"2025-11-24",{"date":1317,"open":712,"high":1002,"low":706,"close":898,"change":518,"percent_change":681,"volume":1313,"transactions":9,"vwap":898},"2025-11-21",{"date":1319,"open":707,"high":693,"low":713,"close":707,"change":258,"percent_change":927,"volume":1320,"transactions":9,"vwap":707},"2025-11-20",80300,{"date":1322,"open":713,"high":726,"low":713,"close":726,"change":475,"percent_change":518,"volume":1323,"transactions":9,"vwap":726},"2025-11-19",30800,{"date":1325,"open":1006,"high":1006,"low":1326,"close":719,"change":1327,"percent_change":582,"volume":1328,"transactions":9,"vwap":719},"2025-11-18",39.183,0.062,86100,{"date":1330,"open":718,"high":693,"low":727,"close":1331,"change":1332,"percent_change":358,"volume":1333,"transactions":9,"vwap":1331},"2025-11-17",39.198,0.018,51700,{"date":1335,"open":712,"high":726,"low":720,"close":706,"change":421,"percent_change":422,"volume":1336,"transactions":9,"vwap":706},"2025-11-14",61600,{"date":1338,"open":733,"high":733,"low":747,"close":898,"change":112,"percent_change":266,"volume":1339,"transactions":9,"vwap":898},"2025-11-13",77100,{"date":1341,"open":719,"high":726,"low":712,"close":719,"change":506,"percent_change":1067,"volume":1342,"transactions":9,"vwap":719},"2025-11-12",60700,{"date":1344,"open":754,"high":1002,"low":713,"close":707,"change":266,"percent_change":275,"volume":1345,"transactions":9,"vwap":707},"2025-11-11",43000,{"date":1347,"open":713,"high":898,"low":1348,"close":898,"change":376,"percent_change":377,"volume":1349,"transactions":9,"vwap":898},"2025-11-10",39.112,94400,{"date":1351,"open":735,"high":693,"low":1352,"close":706,"change":1353,"percent_change":506,"volume":1354,"transactions":9,"vwap":706},"2025-11-07",39.141,0.017,30700,{"date":1356,"open":707,"high":707,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-11-06",39.123,39.163,0.133,0.34,105700,{"date":1363,"open":706,"high":706,"low":685,"close":685,"change":395,"percent_change":466,"volume":1364,"transactions":9,"vwap":685},"2025-11-05",75400,{"date":1366,"open":780,"high":735,"low":776,"close":712,"change":506,"percent_change":1067,"volume":1367,"transactions":9,"vwap":712},"2025-11-04",148200,{"date":1369,"open":718,"high":718,"low":776,"close":727,"change":266,"percent_change":275,"volume":1370,"transactions":9,"vwap":727},"2025-11-03",104200,{"date":1372,"open":713,"high":706,"low":1285,"close":706,"change":319,"percent_change":1373,"volume":1374,"transactions":9,"vwap":706},"2025-10-31",0.31,34800,{"date":1376,"open":673,"high":1246,"low":647,"close":689,"change":237,"percent_change":1377,"volume":1178,"transactions":9,"vwap":689},"2025-10-30",-0.61,{"date":1379,"open":1149,"high":1030,"low":735,"close":1002,"change":112,"percent_change":266,"volume":818,"transactions":9,"vwap":1002},"2025-10-29",{"date":1381,"open":1016,"high":1016,"low":898,"close":1006,"change":257,"percent_change":258,"volume":1382,"transactions":9,"vwap":1006},"2025-10-28",34400,{"date":1384,"open":734,"high":734,"low":733,"close":736,"change":376,"percent_change":377,"volume":784,"transactions":9,"vwap":736},"2025-10-27",{"date":1386,"open":726,"high":1022,"low":735,"close":719,"change":357,"percent_change":358,"volume":1387,"transactions":9,"vwap":719},"2025-10-24",57300,{"date":1389,"open":1002,"high":1006,"low":754,"close":693,"change":394,"percent_change":22,"volume":1390,"transactions":9,"vwap":693},"2025-10-23",32900,{"date":1392,"open":736,"high":1393,"low":735,"close":1002,"change":112,"percent_change":266,"volume":1394,"transactions":9,"vwap":1002},"2025-10-22",39.369,211400,{"date":1396,"open":726,"high":1397,"low":664,"close":1006,"change":358,"percent_change":430,"volume":1398,"transactions":9,"vwap":1006},"2025-10-21",39.329,32100,{"date":1400,"open":736,"high":736,"low":664,"close":719,"change":475,"percent_change":518,"volume":1401,"transactions":9,"vwap":719},"2025-10-20",33600,{"date":1403,"open":726,"high":742,"low":672,"close":898,"change":518,"percent_change":681,"volume":1404,"transactions":9,"vwap":898},"2025-10-17",33100,{"date":1406,"open":706,"high":707,"low":1407,"close":707,"change":595,"percent_change":596,"volume":1062,"transactions":9,"vwap":707},"2025-10-16",39.117,{"date":1409,"open":712,"high":712,"low":673,"close":747,"change":446,"percent_change":446,"volume":1410,"transactions":9,"vwap":747},"2025-10-15",66900,{"date":1412,"open":680,"high":727,"low":689,"close":747,"change":518,"percent_change":681,"volume":1413,"transactions":9,"vwap":747},"2025-10-14",84900,{"date":1415,"open":695,"high":680,"low":772,"close":680,"change":430,"percent_change":1260,"volume":1416,"transactions":9,"vwap":680},"2025-10-13",36000,{"date":1418,"open":689,"high":673,"low":649,"close":649,"change":112,"percent_change":266,"volume":1419,"transactions":9,"vwap":649},"2025-10-10",125000,{"date":1421,"open":666,"high":666,"low":881,"close":679,"change":475,"percent_change":518,"volume":818,"transactions":9,"vwap":679},"2025-10-09",{"date":1423,"open":685,"high":1424,"low":881,"close":649,"change":257,"percent_change":258,"volume":1425,"transactions":9,"vwap":649},"2025-10-08",39.048,315300,{"date":1427,"open":492,"high":1428,"low":632,"close":811,"change":475,"percent_change":518,"volume":866,"transactions":9,"vwap":811},"2025-10-07",39.019001,{"date":1430,"open":685,"high":685,"low":1431,"close":679,"change":446,"percent_change":446,"volume":1432,"transactions":9,"vwap":679},"2025-10-06",38.831,54400,{"date":1434,"open":811,"high":811,"low":524,"close":679,"change":107,"percent_change":708,"volume":1435,"transactions":9,"vwap":679},"2025-10-03",42700,{"date":1437,"open":491,"high":1438,"low":494,"close":949,"change":421,"percent_change":422,"volume":1439,"transactions":9,"vwap":949},"2025-10-02",38.967,85300,{"date":1441,"open":492,"high":772,"low":1442,"close":811,"change":357,"percent_change":358,"volume":1443,"transactions":9,"vwap":811},"2025-10-01",38.802,91300,{"date":1445,"open":665,"high":649,"low":1442,"close":649,"change":518,"percent_change":681,"volume":1446,"transactions":9,"vwap":649},"2025-09-30",54500,{"date":1448,"open":492,"high":492,"low":418,"close":665,"change":257,"percent_change":258,"volume":1277,"transactions":9,"vwap":665},"2025-09-29",{"date":1450,"open":685,"high":685,"low":821,"close":492,"change":295,"percent_change":347,"volume":1451,"transactions":9,"vwap":492},"2025-09-26",37300,{"date":1453,"open":885,"high":885,"low":491,"close":647,"change":257,"percent_change":258,"volume":1454,"transactions":9,"vwap":647},"2025-09-25",104900,{"date":1456,"open":772,"high":685,"low":1457,"close":885,"change":266,"percent_change":275,"volume":1458,"transactions":9,"vwap":885},"2025-09-24",38.933,55800,{"date":1460,"open":680,"high":680,"low":1461,"close":780,"change":295,"percent_change":347,"volume":1462,"transactions":9,"vwap":780},"2025-09-23",38.959,79800,{"date":1464,"open":672,"high":672,"low":811,"close":666,"change":446,"percent_change":446,"volume":1465,"transactions":9,"vwap":666},"2025-09-22",65300,{"date":1467,"open":655,"high":655,"low":811,"close":666,"change":446,"percent_change":446,"volume":1468,"transactions":9,"vwap":666},"2025-09-19",85800,{"date":1470,"open":720,"high":720,"low":649,"close":666,"change":258,"percent_change":927,"volume":1471,"transactions":9,"vwap":666},"2025-09-18",65000,{"date":1473,"open":780,"high":664,"low":780,"close":720,"change":107,"percent_change":708,"volume":1474,"transactions":9,"vwap":720},"2025-09-17",111400,{"date":1476,"open":747,"high":1352,"low":1477,"close":695,"change":258,"percent_change":927,"volume":1478,"transactions":9,"vwap":695},"2025-09-16",39.030998,75000,{"date":1480,"open":673,"high":1242,"low":647,"close":747,"change":681,"percent_change":199,"volume":1481,"transactions":9,"vwap":747},"2025-09-15",47300,{"date":1483,"open":632,"high":780,"low":944,"close":780,"change":112,"percent_change":266,"volume":1484,"transactions":9,"vwap":780},"2025-09-12",35900,{"date":1486,"open":881,"high":689,"low":1487,"close":689,"change":459,"percent_change":460,"volume":1488,"transactions":9,"vwap":689},"2025-09-11",38.895,92000,{"date":1490,"open":961,"high":1491,"low":428,"close":491,"change":319,"percent_change":1373,"volume":1492,"transactions":9,"vwap":491},"2025-09-10",38.905,243000,{"date":1494,"open":481,"high":481,"low":1495,"close":428,"change":257,"percent_change":258,"volume":1496,"transactions":9,"vwap":428},"2025-09-09",38.676,72600,{"date":1498,"open":401,"high":494,"low":401,"close":494,"change":738,"percent_change":1499,"volume":1500,"transactions":9,"vwap":494},"2025-09-08",0.57,162100,{"date":1502,"open":411,"high":1503,"low":1504,"close":391,"change":807,"percent_change":1505,"volume":1506,"transactions":9,"vwap":391},"2025-09-05",38.582,38.449,0.5,95000,{"date":1508,"open":1509,"high":383,"low":1510,"close":1511,"change":595,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-09-04",38.33,38.32,38.38,0.24,163800,{"date":1515,"open":375,"high":1516,"low":1517,"close":364,"change":266,"percent_change":275,"volume":1518,"transactions":9,"vwap":364},"2025-09-03",38.374,38.13,148100,{"date":1520,"open":365,"high":1521,"low":1522,"close":1510,"change":258,"percent_change":927,"volume":1523,"transactions":9,"vwap":1510},"2025-09-02",38.331,38.18,71800,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":357,"percent_change":358,"volume":1529,"transactions":9,"vwap":1528},"2025-08-29",38.39,38.215,38.37,70000,{"date":1531,"open":1532,"high":1532,"low":366,"close":375,"change":295,"percent_change":347,"volume":1533,"transactions":9,"vwap":375},"2025-08-28",38.36,166500,{"date":1535,"open":393,"high":393,"low":1536,"close":1526,"change":475,"percent_change":518,"volume":899,"transactions":9,"vwap":1526},"2025-08-27",38.258,{"date":1538,"open":367,"high":1539,"low":367,"close":1511,"change":107,"percent_change":582,"volume":1540,"transactions":9,"vwap":1511},"2025-08-26",38.399,59600,{"date":1542,"open":375,"high":1526,"low":1543,"close":1510,"change":266,"percent_change":275,"volume":1544,"transactions":9,"vwap":1510},"2025-08-25",38.261,95100,{"date":1546,"open":392,"high":1528,"low":336,"close":375,"change":376,"percent_change":377,"volume":875,"transactions":9,"vwap":375},"2025-08-22",{"date":1548,"open":392,"high":392,"low":366,"close":384,"change":295,"percent_change":347,"volume":908,"transactions":9,"vwap":384},"2025-08-21",{"date":1550,"open":375,"high":375,"low":336,"close":1510,"change":475,"percent_change":518,"volume":1551,"transactions":9,"vwap":1510},"2025-08-20",81700,{"date":1553,"open":364,"high":1510,"low":1554,"close":365,"change":358,"percent_change":430,"volume":1518,"transactions":9,"vwap":365},"2025-08-19",38.17,{"date":1556,"open":345,"high":345,"low":1557,"close":1558,"change":446,"percent_change":446,"volume":1559,"transactions":9,"vwap":1558},"2025-08-18",38.201,38.26,85200,{"date":1561,"open":1554,"high":1562,"low":1554,"close":1558,"change":475,"percent_change":518,"volume":1563,"transactions":9,"vwap":1558},"2025-08-15",38.308,84800,{"date":1565,"open":375,"high":375,"low":1566,"close":356,"change":394,"percent_change":395,"volume":1567,"transactions":9,"vwap":356},"2025-08-14",38.16,160200,{"date":1569,"open":1511,"high":1511,"low":1570,"close":365,"change":446,"percent_change":446,"volume":1571,"transactions":9,"vwap":365},"2025-08-13",38.219,93400,{"date":1573,"open":375,"high":375,"low":1574,"close":365,"change":595,"percent_change":1512,"volume":1575,"transactions":9,"vwap":365},"2025-08-12",38.22,311000,{"date":1577,"open":1558,"high":1509,"low":346,"close":1574,"change":347,"percent_change":348,"volume":1578,"transactions":9,"vwap":1574},"2025-08-11",104100,{"date":1580,"open":1581,"high":444,"low":1566,"close":1510,"change":681,"percent_change":825,"volume":1582,"transactions":9,"vwap":1510},"2025-08-08",38.4,62000,{"date":1584,"open":383,"high":383,"low":366,"close":354,"change":421,"percent_change":422,"volume":1585,"transactions":9,"vwap":354},"2025-08-07",83100,{"date":1587,"open":1588,"high":392,"low":1589,"close":365,"change":376,"percent_change":377,"volume":1590,"transactions":9,"vwap":365},"2025-08-06",38.3,38.181,155600,{"date":1592,"open":1593,"high":1594,"low":1593,"close":354,"change":266,"percent_change":275,"volume":1595,"transactions":9,"vwap":354},"2025-08-05",38.12,38.347,162000,{"date":1597,"open":1522,"high":345,"low":1598,"close":345,"change":475,"percent_change":518,"volume":983,"transactions":9,"vwap":345},"2025-08-04",38.131,{"date":1600,"open":1574,"high":1528,"low":1601,"close":1558,"change":755,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1558},"2025-08-01",38.099998,0.37,305100,{"date":1605,"open":1601,"high":1593,"low":1606,"close":1593,"change":377,"percent_change":526,"volume":1607,"transactions":9,"vwap":1593},"2025-07-31",37.98,107800,{"date":1609,"open":337,"high":1610,"low":284,"close":316,"change":927,"percent_change":1611,"volume":1612,"transactions":9,"vwap":316},"2025-07-30",38.14,-0.34,98500,{"date":1614,"open":354,"high":1615,"low":326,"close":1616,"change":421,"percent_change":422,"volume":1617,"transactions":9,"vwap":1616},"2025-07-29",38.309,38.07,227900,{"date":1619,"open":1566,"high":1620,"low":1621,"close":1610,"change":107,"percent_change":582,"volume":1622,"transactions":9,"vwap":1610},"2025-07-28",38.178,37.93,112700,{"date":1624,"open":1522,"high":1522,"low":1625,"close":1626,"change":357,"percent_change":358,"volume":1627,"transactions":9,"vwap":1626},"2025-07-25",37.99,38.080002,55700,{"date":1629,"open":1610,"high":1630,"low":1631,"close":1632,"change":107,"percent_change":582,"volume":1633,"transactions":9,"vwap":1632},"2025-07-24",38.152,37.97,38.060001,99300,{"date":1635,"open":1636,"high":384,"low":1625,"close":1636,"change":295,"percent_change":296,"volume":1637,"transactions":9,"vwap":1636},"2025-07-23",38,48300,{"date":1639,"open":1631,"high":367,"low":1631,"close":1640,"change":112,"percent_change":266,"volume":1641,"transactions":9,"vwap":1640},"2025-07-22",38.040001,151700,{"date":1643,"open":1644,"high":336,"low":337,"close":1645,"change":358,"percent_change":430,"volume":1646,"transactions":9,"vwap":1645},"2025-07-21",38.09,38.049999,190900,{"date":1648,"open":1640,"high":1601,"low":1649,"close":1636,"change":475,"percent_change":518,"volume":1650,"transactions":9,"vwap":1636},"2025-07-18",37.916,55100,{"date":1652,"open":1653,"high":1566,"low":1653,"close":1625,"change":295,"percent_change":296,"volume":1654,"transactions":9,"vwap":1625},"2025-07-17",37.95,155700,{"date":1656,"open":1593,"high":1657,"low":1658,"close":1659,"change":339,"percent_change":237,"volume":1660,"transactions":9,"vwap":1659},"2025-07-16",38.253,38.00099945,38.029999,57200,{"date":1662,"open":1522,"high":364,"low":1593,"close":1593,"change":395,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1593},"2025-07-15",-0.42,103200,{"date":1666,"open":564,"high":564,"low":1667,"close":384,"change":518,"percent_change":681,"volume":1668,"transactions":9,"vwap":384},"2025-07-14",38.070999,58700,{"date":1670,"open":1671,"high":1588,"low":1672,"close":356,"change":275,"percent_change":276,"volume":1673,"transactions":9,"vwap":356},"2025-07-11",38.11,38.091999,28900,{"date":1675,"open":1566,"high":1676,"low":346,"close":1509,"change":446,"percent_change":446,"volume":1677,"transactions":9,"vwap":1509},"2025-07-10",38.351,161400,{"date":1679,"open":1511,"high":1680,"low":1681,"close":1509,"change":357,"percent_change":358,"volume":1046,"transactions":9,"vwap":1509},"2025-07-09",38.46,38.163,{"date":1683,"open":1510,"high":392,"low":1684,"close":365,"change":266,"percent_change":275,"volume":1685,"transactions":9,"vwap":365},"2025-07-08",38.101,84600,{"date":1687,"open":1510,"high":1511,"low":1522,"close":392,"change":357,"percent_change":358,"volume":1688,"transactions":9,"vwap":392},"2025-07-07",127400,{"date":1690,"open":1526,"high":393,"low":1593,"close":1510,"change":295,"percent_change":347,"volume":1410,"transactions":9,"vwap":1510},"2025-07-03",{"date":1692,"open":356,"high":1511,"low":1598,"close":1532,"change":506,"percent_change":1067,"volume":1523,"transactions":9,"vwap":1532},"2025-07-02",{"date":1694,"open":384,"high":1528,"low":1625,"close":1510,"change":506,"percent_change":1067,"volume":1695,"transactions":9,"vwap":1510},"2025-07-01",90400,{"date":1697,"open":365,"high":1698,"low":1699,"close":384,"change":518,"percent_change":681,"volume":1700,"transactions":9,"vwap":384},"2025-06-30",38.334,37.953,115400,{"date":1702,"open":356,"high":1509,"low":1659,"close":356,"change":339,"percent_change":854,"volume":1703,"transactions":9,"vwap":356},"2025-06-27",48800,{"date":1705,"open":1706,"high":393,"low":1707,"close":392,"change":518,"percent_change":681,"volume":1708,"transactions":9,"vwap":392},"2025-06-26",38.41,38.142,72800,{"date":1710,"open":1511,"high":1711,"low":1601,"close":365,"change":475,"percent_change":518,"volume":1712,"transactions":9,"vwap":365},"2025-06-25",38.44,41000,{"date":1714,"open":393,"high":393,"low":1715,"close":1588,"change":266,"percent_change":275,"volume":1716,"transactions":9,"vwap":1588},"2025-06-24",38.123,87300,{"date":1718,"open":375,"high":1706,"low":1671,"close":1509,"change":595,"percent_change":1512,"volume":1175,"transactions":9,"vwap":1509},"2025-06-23",{"date":1720,"open":365,"high":1721,"low":1722,"close":354,"change":319,"percent_change":1373,"volume":1723,"transactions":9,"vwap":354},"2025-06-20",38.317,38.078999,50800,{"date":1725,"open":1593,"high":404,"low":1726,"close":1593,"change":927,"percent_change":1611,"volume":1727,"transactions":9,"vwap":1593},"2025-06-18",38.051998,60600,{"date":1729,"open":1574,"high":1581,"low":1730,"close":356,"change":1731,"percent_change":945,"volume":1732,"transactions":9,"vwap":356},"2025-06-17",38.032001,0.155,43400,{"date":1734,"open":1601,"high":1735,"low":337,"close":1736,"change":702,"percent_change":339,"volume":1737,"transactions":9,"vwap":1736},"2025-06-16",38.249,38.095001,38000,{"date":1739,"open":367,"high":1740,"low":337,"close":1517,"change":258,"percent_change":927,"volume":1741,"transactions":9,"vwap":1517},"2025-06-13",38.355,66800,{"date":1743,"open":1636,"high":384,"low":1636,"close":1522,"change":681,"percent_change":825,"volume":1744,"transactions":9,"vwap":1522},"2025-06-12",326800,{"date":1746,"open":1616,"high":1747,"low":1748,"close":1601,"change":446,"percent_change":446,"volume":1749,"transactions":9,"vwap":1601},"2025-06-11",38.198,37.84,87000,{"date":1751,"open":1593,"high":336,"low":1752,"close":1601,"change":806,"percent_change":199,"volume":1040,"transactions":9,"vwap":1601},"2025-06-10",37.941,{"date":1754,"open":1566,"high":1566,"low":1755,"close":1756,"change":558,"percent_change":421,"volume":698,"transactions":9,"vwap":1756},"2025-06-09",37.96,38.025002,{"date":1758,"open":1606,"high":1644,"low":315,"close":1645,"change":368,"percent_change":369,"volume":1759,"transactions":9,"vwap":1645},"2025-06-06",140000,{"date":1761,"open":1616,"high":1522,"low":1762,"close":1554,"change":358,"percent_change":430,"volume":1763,"transactions":9,"vwap":1554},"2025-06-05",37.9,84100,{"date":1765,"open":1610,"high":346,"low":1621,"close":1593,"change":377,"percent_change":526,"volume":1766,"transactions":9,"vwap":1593},"2025-06-04",86800,{"date":1768,"open":1644,"high":1644,"low":254,"close":316,"change":475,"percent_change":518,"volume":1769,"transactions":9,"vwap":316},"2025-06-03",228600,{"date":1771,"open":1671,"high":1671,"low":1772,"close":1621,"change":347,"percent_change":348,"volume":1773,"transactions":9,"vwap":1621},"2025-06-02",37.871,68600,{"date":1775,"open":337,"high":1776,"low":316,"close":1659,"change":112,"percent_change":266,"volume":1777,"transactions":9,"vwap":1659},"2025-05-30",38.128,59800,{"date":1779,"open":1626,"high":1601,"low":316,"close":1640,"change":368,"percent_change":369,"volume":1716,"transactions":9,"vwap":1640},"2025-05-29",{"date":1781,"open":1517,"high":1522,"low":1645,"close":1566,"change":474,"percent_change":475,"volume":855,"transactions":9,"vwap":1566},"2025-05-28",{"date":1783,"open":1558,"high":1558,"low":1784,"close":1785,"change":806,"percent_change":199,"volume":830,"transactions":9,"vwap":1785},"2025-05-27",38.022999,38.155,{"date":1787,"open":1616,"high":1671,"low":1653,"close":1626,"change":376,"percent_change":377,"volume":1650,"transactions":9,"vwap":1626},"2025-05-23",{"date":1789,"open":1755,"high":1632,"low":1762,"close":1790,"change":107,"percent_change":582,"volume":1791,"transactions":9,"vwap":1790},"2025-05-22",38.0099983,79200,{"date":1793,"open":1762,"high":1610,"low":244,"close":1653,"change":276,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1653},"2025-05-21",-0.55,49500,{"date":1797,"open":345,"high":345,"low":1659,"close":1566,"change":257,"percent_change":258,"volume":1798,"transactions":9,"vwap":1566},"2025-05-20",91400,{"date":1800,"open":354,"high":384,"low":1801,"close":1522,"change":347,"percent_change":348,"volume":1559,"transactions":9,"vwap":1522},"2025-05-19",37.999,{"date":1803,"open":365,"high":375,"low":1566,"close":384,"change":430,"percent_change":1360,"volume":1804,"transactions":9,"vwap":384},"2025-05-16",72900,{"date":1806,"open":1554,"high":1588,"low":1790,"close":346,"change":357,"percent_change":358,"volume":1807,"transactions":9,"vwap":346},"2025-05-15",43800,{"date":1809,"open":1671,"high":1566,"low":1606,"close":1517,"change":258,"percent_change":927,"volume":1810,"transactions":9,"vwap":1517},"2025-05-14",201900,{"date":1812,"open":1517,"high":335,"low":1813,"close":1522,"change":107,"percent_change":582,"volume":1814,"transactions":9,"vwap":1522},"2025-05-13",37.981,464200,{"date":1816,"open":1626,"high":1517,"low":1631,"close":1593,"change":112,"percent_change":266,"volume":1817,"transactions":9,"vwap":1593},"2025-05-12",89600,{"date":1819,"open":1574,"high":354,"low":1820,"close":1517,"change":376,"percent_change":377,"volume":1821,"transactions":9,"vwap":1517},"2025-05-09",37.66,91200,{"date":1823,"open":1517,"high":367,"low":1824,"close":1632,"change":258,"percent_change":927,"volume":1825,"transactions":9,"vwap":1632},"2025-05-08",37.71,47600,{"date":1827,"open":1621,"high":1554,"low":1621,"close":1671,"change":430,"percent_change":1360,"volume":1828,"transactions":9,"vwap":1671},"2025-05-07",58000,{"date":1830,"open":1755,"high":366,"low":1831,"close":1606,"change":446,"percent_change":446,"volume":1832,"transactions":9,"vwap":1606},"2025-05-06",37.933,67300,{"date":1834,"open":1762,"high":1626,"low":1762,"close":1606,"change":927,"percent_change":1611,"volume":1835,"transactions":9,"vwap":1606},"2025-05-05",86300,{"date":1837,"open":1640,"high":1671,"low":1653,"close":1671,"change":446,"percent_change":446,"volume":1838,"transactions":9,"vwap":1671},"2025-05-02",139200,{"date":1840,"open":1790,"high":1681,"low":1762,"close":1671,"change":295,"percent_change":347,"volume":1841,"transactions":9,"vwap":1671},"2025-05-01",88900,{"date":1843,"open":366,"high":366,"low":1631,"close":346,"change":506,"percent_change":1067,"volume":1844,"transactions":9,"vwap":346},"2025-04-30",100000,{"date":1846,"open":1755,"high":1593,"low":315,"close":1671,"change":257,"percent_change":258,"volume":1847,"transactions":9,"vwap":1671},"2025-04-29",75500,{"date":1849,"open":1566,"high":1566,"low":1850,"close":1517,"change":595,"percent_change":1512,"volume":1851,"transactions":9,"vwap":1517},"2025-04-28",37.974,138100,{"date":1853,"open":366,"high":366,"low":1653,"close":1640,"change":258,"percent_change":927,"volume":1468,"transactions":9,"vwap":1640},"2025-04-25",{"date":1855,"open":1640,"high":1856,"low":316,"close":1644,"change":430,"percent_change":1360,"volume":1857,"transactions":9,"vwap":1644},"2025-04-24",38.137,190400,{"date":1859,"open":1645,"high":1593,"low":1860,"close":1755,"change":189,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1755},"2025-04-23",37.41,0.69,123100,{"date":179,"open":1631,"high":1631,"low":1864,"close":256,"change":697,"percent_change":1865,"volume":1866,"transactions":9,"vwap":256},37.49,-0.71,138000]