[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOLD":3,"homepage-market-summary":27,"stock-historical-HOLD":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HOLD","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},"Harbor Alpha Layering ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7828,2.22766,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},32.9866,32.8428,0.1438,0.44,102.675106,34.74,29.565,990.291052468,66.1,2585,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},98.14,29.55,1071,391012.763117,-66.11,"2022-12-12",[180,183,192,200,209,216,224,231,238,247,255,263,271,279,288,297,304,312,320,328,334,341,351,361,367,374,382,388,395,405,413,419,426,434,441,449,456,462,469,476,485,493,500,506,512,519,527,536,544,551,560,567,575,582,589,597,605,611,619,627,634,639,645,649,653,658,664,669,678,684,689,694,701,706,709,715,722,727,734,739,745,750,755,762,770,776,782,787,792,796,802,807,813,817,823,828,831,836,844,852,856,861,864,869,874,879,884,889,895,899,904,908,913,920,926,931,936,941,946,950,956,960,965,972,977,983,987,991,996,1003,1007,1013,1021,1028,1032,1039,1044,1049,1055,1059,1065,1070,1074,1079,1083,1091,1097,1103,1107,1114,1121,1125,1131,1137,1144,1148,1153,1160,1166,1174,1181,1187,1191,1197,1203,1209,1216,1222,1228,1232,1237,1243,1248,1253,1257,1264,1270,1276,1284,1288,1293,1297,1302,1305,1310,1316,1322,1326,1331,1336,1340,1345,1351,1356,1362,1366,1371,1377,1381,1386,1392,1395,1400,1403,1408,1412,1416,1421,1426,1431,1435,1440,1444,1449,1452,1458,1461,1466,1471,1475,1479,1484,1490,1495,1499,1504,1508,1513,1517,1523,1528,1533,1538,1543,1548,1552,1557,1561,1566,1574,1579,1584,1587,1593,1599,1603,1609,1612,1617,1623,1627,1631,1635,1639,1645,1651,1655,1659,1664,1668,1672,1678,1683,1690,1694,1697,1701,1705,1710,1714,1718,1724,1729,1736,1741,1745,1749,1752,1758,1762,1766,1770,1774,1779,1782,1786,1791,1795,1798,1800,1802,1804,1806,1808,1810,1813,1819,1823,1828,1833,1837,1843,1846,1850,1853,1856,1861,1866,1869,1872,1875,1877,1881,1884,1887,1890,1894,1897,1899,1902,1904,1909,1912,1914,1918,1921,1924,1928,1930,1934,1936,1938,1941,1944,1946,1948,1950,1953,1956,1958,1961,1963,1965,1967,1969,1971,1973,1976,1979,1981,1983,1985,1988,1990,1993,1995,1998,2000,2002,2004,2006,2009,2011,2015,2017],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},20,32.9186,{"date":184,"open":185,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",32.845,32.8299,0.0509,0.16,283.6663,22,32.8377,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",32.7919,0.0739,0.23,107.939535,24,32.8438,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":190,"vwap":208},"2026-09-29",32.775,32.71,32.718,0.0877,0.27,657.6663,32.7406,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":181,"vwap":215},"2026-09-28",32.6303,-0.331,-1,33.6663,32.6844,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",32.9613,-0.0683,-0.21,146.6663,28,33.0161,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":49,"volume":228,"transactions":229,"vwap":230},"2026-09-24",33.0296,0.1624,117.6663,18,32.8893,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":20,"volume":235,"transactions":236,"vwap":237},"2026-09-23",32.8672,0.1449,85.1343,23,32.8656,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":190,"vwap":246},"2026-09-22",32.5846,32.78,32.7223,-0.0528,-0.16,564.6663,32.7095,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":104,"volume":253,"transactions":198,"vwap":254},"2026-09-21",32.68,32.7751,32.65,0.0199,626.6663,32.6785,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":236,"vwap":262},"2026-09-18",32.615,32.7552,0.3171,0.98,377.6663,32.6524,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",32.4381,0.1082,0.33,250.6663,21,32.4927,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",32.3299,-0.1899,-0.58,103.82098,27,32.4308,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":269,"vwap":287},"2026-09-15",32.55,32.51,32.5198,0.0133,0.04,392.7583,32.5264,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",32.505,32.5065,-0.2763,-0.84,249.6663,16,32.5045,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":181,"vwap":303},"2026-09-11",32.7828,0.2273,0.7,80.788702,32.6205,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":229,"vwap":311},"2026-09-10",32.485,32.5555,0.2855,0.88,176.974952,32.4781,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-09",32.27,0.1304,0.41,37.79018,19,32.2737,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",32.1396,-0.2753,-0.85,75.6663,17,32.2193,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":104,"volume":332,"transactions":333,"vwap":273},"2026-09-04",32.4149,0.0196,66.6663,15,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":326,"vwap":340},"2026-09-03",32.3953,0.1503,0.47,170.6663,32.3575,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":269,"vwap":350},"2026-09-02",32.24,32.28,32.2399,32.245,0.1593,0.5,1142.6663,32.2569,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",32.09,32.22,32.0857,-0.1313,-0.41,3044.5653,30,32.1092,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":244,"volume":365,"transactions":295,"vwap":366},"2026-08-31",32.217,-0.0522,50.6663,32.1225,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":229,"vwap":373},"2026-08-28",32.2692,-0.0907,-0.28,67.6663,32.3001,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":326,"vwap":381},"2026-08-27",32.32,32.3599,0.2477,0.77,137.6663,32.3106,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":109,"volume":386,"transactions":326,"vwap":387},"2026-08-26",32.1122,-0.0028,120.6663,32.1575,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":269,"vwap":394},"2026-08-25",32.115,-0.1406,-0.44,71.2663,32.0982,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",32.3099,32.33,32.2556,-0.1092,-0.34,1835.8523,31,32.3091,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":326,"vwap":412},"2026-08-21",32.16,32.3648,0.3839,1.2,420.6663,32.2162,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":206,"volume":417,"transactions":62,"vwap":418},"2026-08-20",31.9809,0.0859,158.405362,31.9786,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":326,"vwap":425},"2026-08-19",31.895,0.1603,0.51,17.6663,31.8839,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":222,"vwap":433},"2026-08-18",31.81,31.7347,-0.4968,-1.54,129.7603,31.8204,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":229,"vwap":440},"2026-08-17",32.2315,0.2152,0.67,70.6663,32.178,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":326,"vwap":448},"2026-08-14",31.98,32.0163,0.0651,0.2,228.6663,31.9877,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":333,"vwap":455},"2026-08-13",31.9512,-0.2288,-0.71,57.6663,31.9856,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":424,"transactions":295,"vwap":461},"2026-08-12",32.18,0.2554,0.8,32.1262,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":295,"vwap":468},"2026-08-11",31.9246,-0.2085,-0.65,15.6663,32.0475,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":326,"vwap":475},"2026-08-10",32.1331,-0.0225,-0.07,21.6663,32.0719,{"date":477,"open":478,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":236,"vwap":484},"2026-08-07",32.06,32.1556,32.05,0.2709,0.85,1233.6663,32.0538,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":269,"vwap":492},"2026-08-06",31.91,31.8847,-0.0585,-0.18,421.6663,31.8876,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":229,"vwap":499},"2026-08-05",31.9432,-0.378,-1.17,60.6663,32.035,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":338,"volume":504,"transactions":318,"vwap":505},"2026-08-04",32.3212,0.152,119.4903,32.274,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":285,"volume":510,"transactions":333,"vwap":511},"2026-08-03",32.1692,0.0141,65.6663,32.1113,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":62,"vwap":518},"2026-07-31",32.1551,0.4233,1.33,255.6663,32.1095,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":62,"vwap":526},"2026-07-30",31.65,31.7318,-0.0132,-0.04,555.7763,31.6827,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",31.805,31.745,-0.03,-0.09,708.6663,29,31.8094,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":236,"vwap":543},"2026-07-28",31.7898,31.775,-0.1831,-0.57,313.6663,31.7596,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":277,"vwap":550},"2026-07-27",31.9581,-0.3016,-0.93,195.6663,31.9242,{"date":552,"open":398,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-24",32.3549,32.2597,-0.3052,-0.94,574.1773,33,32.3314,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":277,"vwap":566},"2026-07-23",32.5649,0.208,0.64,147.5063,32.5824,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":326,"vwap":574},"2026-07-22",32.37,32.3569,0.0159,0.05,412.6663,32.367,{"date":576,"open":376,"high":577,"low":376,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":277,"vwap":581},"2026-07-21",32.341,0.396,1.24,158.3953,32.3189,{"date":583,"open":428,"high":584,"low":428,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":318,"vwap":588},"2026-07-20",31.945,0.1871,0.59,636.6663,31.8364,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":181,"vwap":596},"2026-07-17",31.66,31.7579,-0.1691,-0.53,206.6663,31.6885,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":473,"volume":602,"transactions":603,"vwap":604},"2026-07-16",32.08,31.927,-0.0228,595.6064,26,32.0298,{"date":606,"open":480,"high":480,"low":607,"close":607,"change":608,"percent_change":275,"volume":609,"transactions":277,"vwap":610},"2026-07-15",31.9498,-0.1879,150.9145,32.04,{"date":612,"open":610,"high":613,"low":610,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":198,"vwap":618},"2026-07-14",32.2,32.1377,-0.1595,-0.49,449.5365,32.1519,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":222,"vwap":626},"2026-07-13",32.35,32.2972,-0.3988,-1.22,390.9755,32.3529,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-10",32.584,32.696,0.169,0.52,300,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":348,"volume":633,"transactions":9,"vwap":637},"2026-07-09",32.54,32.527,0.163,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-08",32.364,0.229,0.71,100,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":206,"volume":644,"transactions":9,"vwap":647},"2026-07-07",32.135,0.088,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":460,"volume":644,"transactions":9,"vwap":651},"2026-07-06",32.047001,0.255,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":644,"transactions":9,"vwap":655},"2026-07-02",31.792,-0.352,-1.1,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":633,"transactions":9,"vwap":661},"2026-07-01",32.39,32.144,-0.138,-0.43,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":644,"transactions":9,"vwap":666},"2026-06-30",32.282,0.505,1.59,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-29",31.77,31.83,31.61,31.777,-0.035,-0.11,2200,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-26",31.812,-0.135,-0.42,200,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":683,"transactions":9,"vwap":686},"2026-06-25",31.947,0.216,0.68,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":644,"transactions":9,"vwap":691},"2026-06-24",31.731,-0.645,-1.99,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-23",32.496,32.376,-0.704,-2.13,700,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":644,"transactions":9,"vwap":703},"2026-06-22",33.080002,0.044,0.13,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":681,"percent_change":357,"volume":644,"transactions":9,"vwap":708},"2026-06-18",33.035999,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":714,"percent_change":99,"volume":633,"transactions":9,"vwap":712},"2026-06-17",32.985,33.171,32.98,0.332,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-16",32.84,32.839,-0.444,-1.33,800,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":683,"transactions":9,"vwap":724},"2026-06-15",33.283,0.149,0.45,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-12",32.99,33.134,0.205,0.62,400,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":446,"volume":733,"transactions":9,"vwap":737},"2026-06-11",33.18,32.929,0.067,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":683,"transactions":9,"vwap":742},"2026-06-10",33.16,32.862,-0.651,-1.94,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":644,"transactions":9,"vwap":747},"2026-06-09",33.513,-0.463,-1.36,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":338,"volume":644,"transactions":9,"vwap":753},"2026-06-08",34.13,33.976,0.158,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-05",34.19,33.818,-0.835,-2.41,1100,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-04",34.66,34.65,34.653,-0.047,-0.14,1400,{"date":771,"open":772,"high":22,"low":773,"close":773,"change":774,"percent_change":775,"volume":171,"transactions":9,"vwap":773},"2026-06-03",34.73,34.7,-0.017,-0.05,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":632,"volume":781,"transactions":9,"vwap":779},"2026-06-02",34.625,34.717,0.18,500,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":644,"transactions":9,"vwap":784},"2026-06-01",34.537,0.183,0.53,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":780,"volume":721,"transactions":9,"vwap":790},"2026-05-29",34.33,34.354,0.062,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":267,"volume":644,"transactions":9,"vwap":794},"2026-05-28",34.292,0.112,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":683,"transactions":9,"vwap":799},"2026-05-27",34.084999,34.18,-0.219,-0.64,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":683,"transactions":9,"vwap":804},"2026-05-26",34.399,0.084,0.24,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":644,"transactions":9,"vwap":810},"2026-05-22",34.44,34.315,0.048,0.14,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":139,"volume":644,"transactions":9,"vwap":815},"2026-05-21",34.267,0.11,{"date":818,"open":819,"high":820,"low":752,"close":820,"change":821,"percent_change":822,"volume":761,"transactions":9,"vwap":820},"2026-05-20",34.14,34.157,-0.098,-0.29,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":644,"transactions":9,"vwap":825},"2026-05-19",34.255,0.098,0.29,{"date":829,"open":820,"high":820,"low":820,"close":820,"change":830,"percent_change":401,"volume":644,"transactions":9,"vwap":820},"2026-05-18",-0.117,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":633,"transactions":9,"vwap":833},"2026-05-15",34.274,-0.206,-0.6,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-05-14",34.32,34.48,34.31,0.26,0.76,4000,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-13",34.24,34.278,34.22,0.186,0.55,1800,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":704,"percent_change":705,"volume":683,"transactions":9,"vwap":855},"2026-05-12",33.94,34.034,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":42,"volume":700,"transactions":9,"vwap":859},"2026-05-11",33.9,33.99,0.335,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":785,"percent_change":850,"volume":644,"transactions":9,"vwap":863},"2026-05-08",33.655,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":816,"volume":781,"transactions":9,"vwap":867},"2026-05-07",33.345,33.472,0.038,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":644,"transactions":9,"vwap":871},"2026-05-06",33.434,0.301,0.91,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":644,"transactions":9,"vwap":876},"2026-05-05",33.133,0.316,0.96,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":644,"transactions":9,"vwap":881},"2026-05-04",32.817,-0.021,-0.06,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":644,"transactions":9,"vwap":886},"2026-05-01",32.838,0.006,0.02,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":781,"transactions":9,"vwap":892},"2026-04-30",32.61,32.832,0.001,0,{"date":896,"open":569,"high":897,"low":569,"close":897,"change":877,"percent_change":898,"volume":633,"transactions":9,"vwap":897},"2026-04-29",32.831,0.97,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":392,"volume":683,"transactions":9,"vwap":902},"2026-04-28",32.56,32.515,-0.144,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":149,"volume":644,"transactions":9,"vwap":906},"2026-04-27",32.659,0.114,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":267,"volume":644,"transactions":9,"vwap":911},"2026-04-24",32.5,32.545,0.107,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":285,"volume":919,"transactions":9,"vwap":917},"2026-04-23",32.45,32.38,32.438,0.012,1700,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":733,"transactions":9,"vwap":923},"2026-04-22",32.42,32.426,0.423,1.32,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":556,"volume":633,"transactions":9,"vwap":929},"2026-04-21",32.229,32.0029984,-0.303,{"date":932,"open":354,"high":933,"low":354,"close":933,"change":934,"percent_change":935,"volume":733,"transactions":9,"vwap":933},"2026-04-20",32.306,0.061,0.19,{"date":937,"open":938,"high":939,"low":938,"close":346,"change":940,"percent_change":124,"volume":761,"transactions":9,"vwap":346},"2026-04-17",31.88,32.3,0.127,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":644,"transactions":9,"vwap":943},"2026-04-16",32.118,0.124,0.39,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":780,"volume":644,"transactions":9,"vwap":948},"2026-04-15",31.994,0.059,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":721,"transactions":9,"vwap":953},"2026-04-14",31.8,31.935,0.274,0.87,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":316,"volume":683,"transactions":9,"vwap":958},"2026-04-13",31.661,0.128,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":473,"volume":633,"transactions":9,"vwap":963},"2026-04-10",31.62,31.533,-0.022,{"date":966,"open":963,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-04-09",31.555,31.47,0.256,0.82,1300,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":644,"transactions":9,"vwap":974},"2026-04-08",31.299,0.362,1.17,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":700,"transactions":9,"vwap":980},"2026-04-07",30.79,30.937,0.023,0.07,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":563,"percent_change":688,"volume":919,"transactions":9,"vwap":986},"2026-04-06",30.88,30.914,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":648,"percent_change":827,"volume":721,"transactions":9,"vwap":990},"2026-04-02",30.43,30.706,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":644,"transactions":9,"vwap":993},"2026-04-01",30.618,0.369,1.22,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-03-31",29.95,30.249,0.684,2.31,900,{"date":1004,"open":23,"high":23,"low":23,"close":23,"change":1005,"percent_change":1006,"volume":644,"transactions":9,"vwap":23},"2026-03-30",-0.39,-1.3,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":888,"percent_change":982,"volume":1012,"transactions":9,"vwap":1011},"2026-03-27",30.11,30.12,29.955,2500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-26",30.15,30.16,29.935,-0.365,-1.2,2600,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-25",30.26,30.3,0.405,1.35,600,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":775,"volume":644,"transactions":9,"vwap":1030},"2026-03-24",29.895,-0.014,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":594,"volume":1038,"transactions":9,"vwap":1035},"2026-03-23",29.87,29.909,29.75,-0.159,1200,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":644,"transactions":9,"vwap":1041},"2026-03-20",30.068001,-0.757,-2.46,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":801,"percent_change":1048,"volume":733,"transactions":9,"vwap":1047},"2026-03-19",30.615,30.825,-2.03,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":683,"transactions":9,"vwap":1052},"2026-03-18",31.56,31.465,-0.377,-1.18,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":786,"volume":644,"transactions":9,"vwap":1057},"2026-03-17",31.842,0.167,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":79,"volume":1064,"transactions":9,"vwap":1062},"2026-03-16",31.33,31.675,0.42,4800,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":644,"transactions":9,"vwap":1067},"2026-03-13",31.255,-0.263,-0.83,{"date":1071,"open":671,"high":1072,"low":1073,"close":1073,"change":656,"percent_change":657,"volume":171,"transactions":9,"vwap":1073},"2026-03-12",31.78,31.518,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":644,"transactions":9,"vwap":1076},"2026-03-11",31.87,-0.166,-0.52,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":806,"volume":644,"transactions":9,"vwap":1081},"2026-03-10",32.035999,0.076,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1086},"2026-03-09",31.72,31.96,31.7,-0.006,-0.02,2700,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1026,"volume":919,"transactions":9,"vwap":1095},"2026-03-06",31.765,32,31.966,0.425,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":700,"transactions":9,"vwap":1100},"2026-03-05",31.37,31.541,-0.289,-0.91,{"date":1104,"open":1105,"high":1105,"low":672,"close":672,"change":1106,"percent_change":732,"volume":683,"transactions":9,"vwap":672},"2026-03-04",31.855,0.195,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-03",31.43,31.635,-0.558,-1.73,1900,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":919,"transactions":9,"vwap":1118},"2026-03-02",32.075001,32.195,32.193,-0.107,-0.33,{"date":1122,"open":1123,"high":939,"low":1123,"close":939,"change":1124,"percent_change":732,"volume":721,"transactions":9,"vwap":939},"2026-02-27",32.15,0.199,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":490,"volume":1130,"transactions":9,"vwap":1128},"2026-02-26",32.029999,32.101,-0.058,1500,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":564,"volume":1136,"transactions":9,"vwap":1134},"2026-02-25",32.060001,32.159,0.204,2000,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":769,"transactions":9,"vwap":1141},"2026-02-24",31.89,31.99,31.955,0.108,0.34,{"date":1145,"open":1086,"high":1086,"low":428,"close":1146,"change":1147,"percent_change":982,"volume":761,"transactions":9,"vwap":1146},"2026-02-23",31.847,0.021,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":644,"transactions":9,"vwap":1150},"2026-02-20",31.826,0.249,0.79,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":572,"volume":1159,"transactions":9,"vwap":1157},"2026-02-19",31.54,31.58,31.577,0.017,2100,{"date":1161,"open":1162,"high":1163,"low":1051,"close":1051,"change":1164,"percent_change":1165,"volume":761,"transactions":9,"vwap":1051},"2026-02-18",31.71,31.73,0.145,0.46,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1169},"2026-02-17",31.34,31.415,31.16,-0.23,-0.73,2900,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1113,"transactions":9,"vwap":1178},"2026-02-13",31.59,31.67,31.645,0.379,1.21,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":761,"transactions":9,"vwap":1184},"2026-02-12",31.735,31.266,-0.433,-1.37,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":156,"volume":644,"transactions":9,"vwap":1189},"2026-02-11",31.699,0.233,{"date":1192,"open":591,"high":591,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":919,"transactions":9,"vwap":1194},"2026-02-10",31.46,31.466,-0.082,-0.26,{"date":1198,"open":1199,"high":967,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1038,"transactions":9,"vwap":1200},"2026-02-09",31.45,31.548,0.578,1.87,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":683,"transactions":9,"vwap":1206},"2026-02-06",30.98,30.97,0.861,2.86,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-05",30.36,30.109,-0.779,-2.52,3800,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1159,"transactions":9,"vwap":1219},"2026-02-04",31.399,30.888,-0.333,-1.07,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":129,"volume":919,"transactions":9,"vwap":1226},"2026-02-03",31.4,31.09,31.221,0.243,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1165,"volume":644,"transactions":9,"vwap":1230},"2026-02-02",30.978,0.143,{"date":1233,"open":1155,"high":1155,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1002,"transactions":9,"vwap":1234},"2026-01-30",30.835,-1.582,-4.88,{"date":1238,"open":1239,"high":1239,"low":1123,"close":1240,"change":1241,"percent_change":1242,"volume":1027,"transactions":9,"vwap":1240},"2026-01-29",32.59,32.417,-0.241,-0.74,{"date":1244,"open":1245,"high":1246,"low":910,"close":1246,"change":1247,"percent_change":878,"volume":633,"transactions":9,"vwap":1246},"2026-01-28",32.52,32.658,0.31,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":644,"transactions":9,"vwap":1250},"2026-01-27",32.348,0.472,1.48,{"date":1254,"open":1086,"high":1255,"low":1256,"close":1256,"change":806,"percent_change":842,"volume":769,"transactions":9,"vwap":1256},"2026-01-26",31.985,31.876,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":811,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-23",31.455,33.046001,31.636,0.15,5300,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1113,"transactions":9,"vwap":1267},"2026-01-22",31.505,31.588,0.531,1.71,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":632,"percent_change":1275,"volume":971,"transactions":9,"vwap":1274},"2026-01-21",30.92,31.077999,31.056999,1.7,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-20",30.68,30.5,30.537,-0.208,-0.68,93000,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":663,"volume":644,"transactions":9,"vwap":1286},"2026-01-16",30.745,-0.133,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":644,"transactions":9,"vwap":1290},"2026-01-15",30.878,-0.325,-1.04,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1247,"volume":644,"transactions":9,"vwap":1295},"2026-01-14",31.203,0.096,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":644,"transactions":9,"vwap":1299},"2026-01-13",31.107,-0.193,-0.62,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":503,"percent_change":49,"volume":644,"transactions":9,"vwap":1304},"2026-01-12",31.3,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":348,"volume":1027,"transactions":9,"vwap":1308},"2026-01-09",31.02,31.148,0.156,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":781,"transactions":9,"vwap":1313},"2026-01-08",31.01,30.992,-0.207,-0.66,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":761,"transactions":9,"vwap":1319},"2026-01-07",31.35,31.199,-0.086,-0.27,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":873,"volume":633,"transactions":9,"vwap":1324},"2026-01-06",31.285,0.283,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1026,"volume":781,"transactions":9,"vwap":1329},"2026-01-05",30.85,31.0020008,0.413,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":725,"percent_change":49,"volume":769,"transactions":9,"vwap":1335},"2026-01-02",30.595,30.56,30.589,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1315,"volume":644,"transactions":9,"vwap":1338},"2025-12-31",30.44,-0.203,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":644,"transactions":9,"vwap":1342},"2025-12-30",30.643,0.064,0.21,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":761,"transactions":9,"vwap":1348},"2025-12-29",30.77,30.579,-0.841,-2.68,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":644,"transactions":9,"vwap":1353},"2025-12-26",31.42,0.344,1.11,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":683,"transactions":9,"vwap":1359},"2025-12-24",30.94,31.076,0.024,0.08,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1361,"volume":644,"transactions":9,"vwap":1364},"2025-12-23",31.052,0.026,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":644,"transactions":9,"vwap":1368},"2025-12-22",31.025999,0.178,0.58,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":171,"transactions":9,"vwap":1374},"2025-12-19",30.66,30.848,-1.895,-5.79,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1355,"volume":644,"transactions":9,"vwap":1379},"2025-12-18",32.743,0.358,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":644,"transactions":9,"vwap":1383},"2025-12-17",32.385,-0.255,-0.78,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":633,"transactions":9,"vwap":1389},"2025-12-16",32.69,32.64,-0.079,-0.24,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":767,"percent_change":768,"volume":894,"transactions":9,"vwap":1394},"2025-12-15",32.719,{"date":1396,"open":886,"high":886,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":633,"transactions":9,"vwap":1397},"2025-12-12",32.766,-0.116,-0.35,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1361,"percent_change":806,"volume":644,"transactions":9,"vwap":1402},"2025-12-11",32.882,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":683,"transactions":9,"vwap":1405},"2025-12-10",32.802,0.226,0.69,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1344,"volume":644,"transactions":9,"vwap":1410},"2025-12-09",32.576,0.068,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":220,"volume":644,"transactions":9,"vwap":1414},"2025-12-08",32.508,-0.068,{"date":1417,"open":1418,"high":1418,"low":1410,"close":1410,"change":1419,"percent_change":1420,"volume":683,"transactions":9,"vwap":1410},"2025-12-05",32.66,-0.184,-0.56,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":644,"transactions":9,"vwap":1423},"2025-12-04",32.76,-0.147,-0.45,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":888,"volume":781,"transactions":9,"vwap":1429},"2025-12-03",32.727,32.907,0.005,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1247,"volume":644,"transactions":9,"vwap":1433},"2025-12-02",32.902,0.101,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":657,"volume":700,"transactions":9,"vwap":1438},"2025-12-01",32.77,32.801,-0.366,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":888,"volume":894,"transactions":9,"vwap":1442},"2025-11-28",33.167,0.008,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":644,"transactions":9,"vwap":1446},"2025-11-26",33.159,0.141,0.43,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":912,"percent_change":267,"volume":644,"transactions":9,"vwap":1451},"2025-11-25",33.018002,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":171,"transactions":9,"vwap":1455},"2025-11-24",32.6,32.911,0.619,1.92,{"date":1459,"open":621,"high":621,"low":1460,"close":1460,"change":675,"percent_change":676,"volume":971,"transactions":9,"vwap":1460},"2025-11-21",32.292,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":644,"transactions":9,"vwap":1463},"2025-11-20",32.327,-0.319,-0.98,{"date":1467,"open":910,"high":1468,"low":1469,"close":1468,"change":1470,"percent_change":410,"volume":700,"transactions":9,"vwap":1468},"2025-11-19",32.646,32.44,0.387,{"date":1472,"open":1473,"high":344,"low":1473,"close":1474,"change":1430,"percent_change":888,"volume":683,"transactions":9,"vwap":1474},"2025-11-18",32.12,32.259,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1006,"volume":644,"transactions":9,"vwap":1477},"2025-11-17",32.254,-0.425,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":644,"transactions":9,"vwap":1481},"2025-11-14",32.679,-0.262,-0.8,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":633,"transactions":9,"vwap":1487},"2025-11-13",33.54,32.941,-0.827,-2.45,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":644,"transactions":9,"vwap":1492},"2025-11-12",33.768,0.251,0.75,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1406,"percent_change":688,"volume":733,"transactions":9,"vwap":1498},"2025-11-11",33.37,33.517,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":644,"transactions":9,"vwap":1501},"2025-11-10",33.291,0.587,1.79,{"date":1505,"open":901,"high":1506,"low":910,"close":1506,"change":1507,"percent_change":822,"volume":1130,"transactions":9,"vwap":1506},"2025-11-07",32.704,-0.096,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1482,"percent_change":1512,"volume":971,"transactions":9,"vwap":1511},"2025-11-06",32.87,32.8,-0.79,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":338,"volume":644,"transactions":9,"vwap":1515},"2025-11-05",33.062,0.154,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1027,"transactions":9,"vwap":1520},"2025-11-04",32.89,32.908,-0.297,-0.89,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":644,"transactions":9,"vwap":1525},"2025-11-03",33.205,-0.034,-0.1,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":644,"transactions":9,"vwap":1530},"2025-10-31",33.239,0.094,0.28,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":644,"transactions":9,"vwap":1535},"2025-10-30",33.145,-0.067,-0.2,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1339,"percent_change":1542,"volume":1027,"transactions":9,"vwap":1541},"2025-10-29",33.66,33.212,-0.61,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":644,"transactions":9,"vwap":1545},"2025-10-28",33.415,0.031,0.09,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":934,"percent_change":780,"volume":633,"transactions":9,"vwap":1551},"2025-10-27",33.27,33.384,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":877,"percent_change":878,"volume":683,"transactions":9,"vwap":1556},"2025-10-24",33.34,33.395,33.323,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":732,"volume":644,"transactions":9,"vwap":1559},"2025-10-23",33.007,0.202,{"date":1562,"open":717,"high":717,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":683,"transactions":9,"vwap":1563},"2025-10-22",32.805,-0.504,-1.51,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1185,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-10-21",33.35,33.39,33.3,33.309,-1.28,4400,{"date":1575,"open":1497,"high":1576,"low":1497,"close":1576,"change":1577,"percent_change":1578,"volume":851,"transactions":9,"vwap":1576},"2025-10-20",33.742,0.785,2.38,{"date":1580,"open":1581,"high":1582,"low":1511,"close":1582,"change":1583,"percent_change":1282,"volume":1136,"transactions":9,"vwap":1582},"2025-10-17",32.88,32.957,-0.227,{"date":1585,"open":736,"high":1586,"low":736,"close":1586,"change":119,"percent_change":842,"volume":1038,"transactions":9,"vwap":1586},"2025-10-16",33.184,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":786,"volume":700,"transactions":9,"vwap":1591},"2025-10-15",33.07,33.275,32.934,0.175,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1027,"transactions":9,"vwap":1596},"2025-10-14",32.48,32.759,0.119,0.36,{"date":1600,"open":398,"high":1389,"low":398,"close":1389,"change":1601,"percent_change":1602,"volume":769,"transactions":9,"vwap":1389},"2025-10-13",0.822,2.58,{"date":1604,"open":910,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":761,"transactions":9,"vwap":1606},"2025-10-10",32.58,31.818,-0.577,-1.78,{"date":1610,"open":398,"high":1611,"low":398,"close":1611,"change":894,"percent_change":894,"volume":1038,"transactions":9,"vwap":1611},"2025-10-09",32.395,{"date":1613,"open":1614,"high":1614,"low":1611,"close":1611,"change":1615,"percent_change":1616,"volume":733,"transactions":9,"vwap":1611},"2025-10-08",32.46,0.339,1.06,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":109,"volume":1622,"transactions":9,"vwap":1620},"2025-10-07",32.75,32.056,-0.004,3000,{"date":1624,"open":1133,"high":1133,"low":1133,"close":1133,"change":1625,"percent_change":1626,"volume":644,"transactions":9,"vwap":1133},"2025-10-06",0.481,1.52,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":631,"percent_change":1630,"volume":683,"transactions":9,"vwap":1629},"2025-10-03",31.579,0.54,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1443,"percent_change":1634,"volume":683,"transactions":9,"vwap":1633},"2025-10-02",31.41,0.03,{"date":1636,"open":1318,"high":1637,"low":1318,"close":1638,"change":887,"percent_change":888,"volume":700,"transactions":9,"vwap":1638},"2025-10-01",31.429,31.402,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":1644,"percent_change":688,"volume":1027,"transactions":9,"vwap":1642},"2025-09-30",31.22,31.396,31.21,0.212,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":668,"volume":1027,"transactions":9,"vwap":1649},"2025-09-29",31.11,31.26,31.184,0.489,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1415,"percent_change":1654,"volume":633,"transactions":9,"vwap":1653},"2025-09-26",30.695,-0.22,{"date":1656,"open":1657,"high":1347,"low":1653,"close":1658,"change":1031,"percent_change":775,"volume":1130,"transactions":9,"vwap":1658},"2025-09-25",30.71,30.763,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":683,"transactions":9,"vwap":1661},"2025-09-24",30.777,-0.196,-0.63,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1089,"volume":683,"transactions":9,"vwap":1666},"2025-09-23",30.973,-0.007,{"date":1669,"open":1205,"high":1205,"low":1205,"close":1205,"change":1670,"percent_change":1671,"volume":644,"transactions":9,"vwap":1205},"2025-09-22",0.115,0.37,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1027,"transactions":9,"vwap":1675},"2025-09-19",30.73,30.865,0.053,0.17,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1634,"percent_change":1682,"volume":1002,"transactions":9,"vwap":1681},"2025-09-18",30.827,30.812,0.1,{"date":1684,"open":1328,"high":1685,"low":1347,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-09-17",30.9,30.782,-0.156,-0.5,8000,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":244,"volume":644,"transactions":9,"vwap":1692},"2025-09-16",30.938,-0.051,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1058,"percent_change":1630,"volume":683,"transactions":9,"vwap":1696},"2025-09-15",30.989,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1537,"volume":644,"transactions":9,"vwap":1699},"2025-09-12",30.822,-0.061,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1344,"volume":644,"transactions":9,"vwap":1703},"2025-09-11",30.883,0.066,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":644,"transactions":9,"vwap":1707},"2025-09-10",30.817,0.091,0.3,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":738,"percent_change":1713,"volume":644,"transactions":9,"vwap":1712},"2025-09-09",30.726,0.22,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":821,"percent_change":1717,"volume":683,"transactions":9,"vwap":1716},"2025-09-08",30.659,-0.32,{"date":1719,"open":1720,"high":1307,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1113,"transactions":9,"vwap":1721},"2025-09-05",30.99,30.757,-0.238,-0.77,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":955,"volume":1136,"transactions":9,"vwap":1727},"2025-09-04",30.86,30.995,0.267,{"date":1730,"open":1731,"high":1732,"low":1278,"close":1733,"change":1734,"percent_change":1735,"volume":781,"transactions":9,"vwap":1733},"2025-09-03",30.762,30.765,30.728,-0.078,-0.25,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":56,"volume":1027,"transactions":9,"vwap":1739},"2025-09-02",30.45,30.806,0.361,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":220,"volume":644,"transactions":9,"vwap":1743},"2025-08-29",30.445,-0.065,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":780,"volume":644,"transactions":9,"vwap":1747},"2025-08-28",30.51,0.054,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":731,"percent_change":688,"volume":644,"transactions":9,"vwap":1751},"2025-08-27",30.456,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":644,"transactions":9,"vwap":1755},"2025-08-26",30.19,30.251,0.189,0.63,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":244,"volume":644,"transactions":9,"vwap":1760},"2025-08-25",30.062,-0.048,{"date":1763,"open":174,"high":1009,"low":174,"close":1009,"change":1764,"percent_change":1765,"volume":919,"transactions":9,"vwap":1009},"2025-08-22",0.295,0.99,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1361,"volume":894,"transactions":9,"vwap":1768},"2025-08-21",29.815,0.025,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1482,"percent_change":1773,"volume":644,"transactions":9,"vwap":1772},"2025-08-20",29.79,-0.87,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":821,"percent_change":1120,"volume":700,"transactions":9,"vwap":1778},"2025-08-19",30.013,30.13,30.052,{"date":1780,"open":1754,"high":1754,"low":1015,"close":1015,"change":1781,"percent_change":806,"volume":644,"transactions":9,"vwap":1015},"2025-08-18",0.073,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":894,"percent_change":894,"volume":644,"transactions":9,"vwap":1785},"2025-08-15",30.145,30.077,{"date":1787,"open":1788,"high":1785,"low":1788,"close":1785,"change":1789,"percent_change":841,"volume":1790,"transactions":9,"vwap":1785},"2025-08-14",30.030001,0.077,100300,{"date":1792,"open":359,"high":359,"low":359,"close":359,"change":1793,"percent_change":1794,"volume":894,"transactions":9,"vwap":359},"2025-08-13",-67.71,-69.3,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":894,"percent_change":894,"volume":894,"transactions":9,"vwap":1797},"2023-04-12",97.71,{"date":1799,"open":1797,"high":1797,"low":1797,"close":1797,"change":894,"percent_change":894,"volume":894,"transactions":9,"vwap":1797},"2023-04-11",{"date":1801,"open":1797,"high":1797,"low":1797,"close":1797,"change":894,"percent_change":894,"volume":894,"transactions":9,"vwap":1797},"2023-04-10",{"date":1803,"open":1797,"high":1797,"low":1797,"close":1797,"change":894,"percent_change":894,"volume":894,"transactions":9,"vwap":1797},"2023-04-06",{"date":1805,"open":1797,"high":1797,"low":1797,"close":1797,"change":894,"percent_change":894,"volume":894,"transactions":9,"vwap":1797},"2023-04-05",{"date":1807,"open":1797,"high":1797,"low":1797,"close":1797,"change":894,"percent_change":894,"volume":894,"transactions":9,"vwap":1797},"2023-04-04",{"date":1809,"open":1797,"high":1797,"low":1797,"close":1797,"change":894,"percent_change":894,"volume":894,"transactions":9,"vwap":1797},"2023-04-03",{"date":1811,"open":1797,"high":1797,"low":1797,"close":1797,"change":531,"percent_change":531,"volume":1812,"transactions":9,"vwap":1797},"2023-03-31",37,{"date":1814,"open":1815,"high":1816,"low":1797,"close":1816,"change":1817,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2023-03-30",97.72,97.74,0.01,1568,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":524,"percent_change":524,"volume":1822,"transactions":9,"vwap":1821},"2023-03-29",97.73,7,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":883,"volume":1827,"transactions":9,"vwap":1825},"2023-03-28",97.77,-0.055,12,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":816,"volume":1832,"transactions":9,"vwap":1830},"2023-03-27",97.825,0.105,3,{"date":1834,"open":1835,"high":1815,"low":1835,"close":1815,"change":682,"percent_change":663,"volume":1836,"transactions":9,"vwap":1815},"2023-03-24",97.64,326,{"date":1838,"open":1839,"high":173,"low":1840,"close":173,"change":1841,"percent_change":732,"volume":1842,"transactions":9,"vwap":173},"2023-03-23",97.63,97.572,0.6,1987,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":532,"percent_change":532,"volume":644,"transactions":9,"vwap":1845},"2023-03-22",97.54,{"date":1847,"open":1839,"high":1839,"low":1839,"close":1839,"change":1848,"percent_change":1849,"volume":644,"transactions":9,"vwap":1839},"2023-03-21",-0.36,-0.37,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":119,"percent_change":841,"volume":644,"transactions":9,"vwap":1852},"2023-03-20",97.99,{"date":1854,"open":1855,"high":1816,"low":1855,"close":1816,"change":220,"percent_change":220,"volume":683,"transactions":9,"vwap":1816},"2023-03-17",97.66,{"date":1857,"open":1825,"high":1858,"low":1859,"close":1860,"change":1143,"percent_change":149,"volume":1027,"transactions":9,"vwap":1860},"2023-03-16",97.98,97.76,97.95,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":220,"percent_change":220,"volume":733,"transactions":9,"vwap":1865},"2023-03-15",97.88,97.59,97.61,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":806,"percent_change":119,"volume":644,"transactions":9,"vwap":1868},"2023-03-14",97.82,{"date":1870,"open":1864,"high":1864,"low":1871,"close":1871,"change":827,"percent_change":1709,"volume":633,"transactions":9,"vwap":1871},"2023-03-13",97.58,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":894,"percent_change":894,"volume":644,"transactions":9,"vwap":1874},"2023-03-10",97.29,{"date":1876,"open":1874,"high":1874,"low":1874,"close":1874,"change":285,"percent_change":285,"volume":894,"transactions":9,"vwap":1874},"2023-03-09",{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1880,"volume":644,"transactions":9,"vwap":1879},"2023-03-08",97.25,-0.08,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1089,"percent_change":1089,"volume":644,"transactions":9,"vwap":1883},"2023-03-07",97.33,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":572,"percent_change":572,"volume":644,"transactions":9,"vwap":1886},"2023-03-06",97.35,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":888,"percent_change":888,"volume":644,"transactions":9,"vwap":1889},"2023-03-03",97.3,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":109,"percent_change":109,"volume":733,"transactions":9,"vwap":1893},"2023-03-02",97.21,97.28,{"date":1895,"open":1896,"high":1896,"low":1874,"close":1874,"change":524,"percent_change":524,"volume":633,"transactions":9,"vwap":1874},"2023-03-01",97.39,{"date":1898,"open":1883,"high":1883,"low":1883,"close":1883,"change":894,"percent_change":894,"volume":644,"transactions":9,"vwap":1883},"2023-02-28",{"date":1900,"open":1883,"high":1883,"low":1883,"close":1883,"change":1901,"percent_change":1901,"volume":644,"transactions":9,"vwap":1883},"2023-02-27",0.12,{"date":1903,"open":1892,"high":1892,"low":1892,"close":1892,"change":532,"percent_change":532,"volume":644,"transactions":9,"vwap":1892},"2023-02-24",{"date":1905,"open":1906,"high":1907,"low":1908,"close":1889,"change":109,"percent_change":109,"volume":1038,"transactions":9,"vwap":1889},"2023-02-23",97.49,98.010002,97.07,{"date":1910,"open":1883,"high":1883,"low":1911,"close":1911,"change":894,"percent_change":894,"volume":633,"transactions":9,"vwap":1911},"2023-02-22",97.31,{"date":1913,"open":1911,"high":1911,"low":1911,"close":1911,"change":1120,"percent_change":401,"volume":644,"transactions":9,"vwap":1911},"2023-02-21",{"date":1915,"open":1916,"high":1917,"low":1916,"close":1835,"change":446,"percent_change":1344,"volume":683,"transactions":9,"vwap":1835},"2023-02-17",97.51,97.67,{"date":1919,"open":1886,"high":1920,"low":1886,"close":1920,"change":1361,"percent_change":1361,"volume":633,"transactions":9,"vwap":1920},"2023-02-16",97.44,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1537,"percent_change":220,"volume":683,"transactions":9,"vwap":1923},"2023-02-15",97.36,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":775,"percent_change":775,"volume":781,"transactions":9,"vwap":1927},"2023-02-14",97.55,97.56,{"date":1929,"open":1916,"high":1865,"low":1916,"close":1865,"change":1634,"percent_change":1634,"volume":683,"transactions":9,"vwap":1865},"2023-02-13",{"date":1931,"open":1932,"high":1933,"low":1932,"close":1871,"change":1634,"percent_change":1634,"volume":1002,"transactions":9,"vwap":1871},"2023-02-10",97.52,97.6,{"date":1935,"open":1926,"high":1926,"low":1926,"close":1926,"change":1817,"percent_change":1817,"volume":644,"transactions":9,"vwap":1926},"2023-02-09",{"date":1937,"open":1845,"high":1845,"low":1845,"close":1845,"change":1880,"percent_change":1880,"volume":644,"transactions":9,"vwap":1845},"2023-02-07",{"date":1939,"open":1933,"high":1940,"low":1933,"close":1940,"change":888,"percent_change":888,"volume":644,"transactions":9,"vwap":1940},"2023-02-06",97.62,{"date":1942,"open":1871,"high":1933,"low":1943,"close":1933,"change":531,"percent_change":531,"volume":633,"transactions":9,"vwap":1933},"2023-02-03",97.57,{"date":1945,"open":1839,"high":1839,"low":1839,"close":1839,"change":285,"percent_change":285,"volume":644,"transactions":9,"vwap":1839},"2023-02-02",{"date":1947,"open":1864,"high":1864,"low":1864,"close":1864,"change":572,"percent_change":572,"volume":644,"transactions":9,"vwap":1864},"2023-02-01",{"date":1949,"open":1845,"high":1845,"low":1845,"close":1845,"change":1817,"percent_change":1817,"volume":644,"transactions":9,"vwap":1845},"2023-01-31",{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1634,"percent_change":1634,"volume":644,"transactions":9,"vwap":1952},"2023-01-30",97.53,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":883,"percent_change":883,"volume":644,"transactions":9,"vwap":1955},"2023-01-27",97.5,{"date":1957,"open":1927,"high":1927,"low":1927,"close":1927,"change":816,"percent_change":816,"volume":644,"transactions":9,"vwap":1927},"2023-01-25",{"date":1959,"open":1923,"high":1960,"low":1923,"close":1960,"change":1654,"percent_change":1171,"volume":644,"transactions":9,"vwap":1960},"2023-01-24",97.45,{"date":1962,"open":1917,"high":1917,"low":1917,"close":1917,"change":982,"percent_change":982,"volume":644,"transactions":9,"vwap":1917},"2023-01-19",{"date":1964,"open":1933,"high":1933,"low":1933,"close":1933,"change":524,"percent_change":524,"volume":644,"transactions":9,"vwap":1933},"2023-01-18",{"date":1966,"open":1835,"high":1835,"low":1835,"close":1835,"change":1817,"percent_change":1817,"volume":733,"transactions":9,"vwap":1835},"2023-01-17",{"date":1968,"open":1839,"high":1839,"low":1839,"close":1839,"change":104,"percent_change":104,"volume":644,"transactions":9,"vwap":1839},"2023-01-13",{"date":1970,"open":1864,"high":1864,"low":1943,"close":1943,"change":982,"percent_change":982,"volume":171,"transactions":9,"vwap":1943},"2023-01-12",{"date":1972,"open":1955,"high":1955,"low":1955,"close":1955,"change":1089,"percent_change":1089,"volume":644,"transactions":9,"vwap":1955},"2023-01-11",{"date":1974,"open":1975,"high":1932,"low":1975,"close":1932,"change":285,"percent_change":285,"volume":683,"transactions":9,"vwap":1932},"2023-01-10",97.41,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":705,"percent_change":705,"volume":644,"transactions":9,"vwap":1978},"2023-01-09",97.48,{"date":1980,"open":1886,"high":1886,"low":1886,"close":1886,"change":894,"percent_change":894,"volume":644,"transactions":9,"vwap":1886},"2023-01-06",{"date":1982,"open":1889,"high":1886,"low":1889,"close":1886,"change":894,"percent_change":894,"volume":633,"transactions":9,"vwap":1886},"2023-01-05",{"date":1984,"open":1886,"high":1886,"low":1886,"close":1886,"change":1634,"percent_change":1634,"volume":644,"transactions":9,"vwap":1886},"2023-01-04",{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1817,"percent_change":1817,"volume":644,"transactions":9,"vwap":1987},"2023-01-03",97.32,{"date":1989,"open":1883,"high":1883,"low":1911,"close":1911,"change":572,"percent_change":572,"volume":644,"transactions":9,"vwap":1911},"2022-12-30",{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":531,"percent_change":531,"volume":733,"transactions":9,"vwap":1992},"2022-12-28",97.26,{"date":1994,"open":1874,"high":1874,"low":1874,"close":1874,"change":285,"percent_change":285,"volume":644,"transactions":9,"vwap":1874},"2022-12-27",{"date":1996,"open":1879,"high":1879,"low":1879,"close":1879,"change":1849,"percent_change":1997,"volume":644,"transactions":9,"vwap":1879},"2022-12-23",-0.38,{"date":1999,"open":1940,"high":1940,"low":1940,"close":1940,"change":1634,"percent_change":1634,"volume":644,"transactions":9,"vwap":1940},"2022-12-22",{"date":2001,"open":1927,"high":1839,"low":1927,"close":1864,"change":109,"percent_change":109,"volume":761,"transactions":9,"vwap":1864},"2022-12-21",{"date":2003,"open":1845,"high":1933,"low":1845,"close":1933,"change":109,"percent_change":109,"volume":683,"transactions":9,"vwap":1933},"2022-12-20",{"date":2005,"open":1927,"high":1865,"low":1927,"close":1865,"change":20,"percent_change":726,"volume":633,"transactions":9,"vwap":1865},"2022-12-19",{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":1120,"percent_change":401,"volume":769,"transactions":9,"vwap":2008},"2022-12-16",97.17,{"date":2010,"open":1883,"high":1955,"low":1883,"close":1955,"change":1634,"percent_change":1634,"volume":733,"transactions":9,"vwap":1955},"2022-12-15",{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":1901,"percent_change":1901,"volume":683,"transactions":9,"vwap":2014},"2022-12-14",97.38,97.47,{"date":2016,"open":1886,"high":1886,"low":1886,"close":1886,"change":1634,"percent_change":1634,"volume":644,"transactions":9,"vwap":1886},"2022-12-13",{"date":178,"open":1987,"high":1987,"low":1987,"close":1987,"change":894,"percent_change":894,"volume":683,"transactions":9,"vwap":1987}]