[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTRB":3,"homepage-market-summary":30,"stock-historical-HTRB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HTRB","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 Total Return Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9784,1.596564,"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},32.07,32.2,32.23,32.04,32.11,-0.04,-0.12,409183.119328,34.82,31.95,299295.84492902,4.2,2265,{"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},264187,96428161.232255,-3.81,"2025-04-22",[181,184,192,202,212,222,232,242,252,261,272,281,290,300,309,318,324,333,344,352,360,369,376,385,394,405,415,424,432,442,450,459,469,477,486,497,506,514,521,528,534,540,549,558,568,576,585,592,600,604,611,616,623,629,640,650,656,665,671,679,687,692,699,706,711,717,723,728,734,742,750,756,762,768,775,782,788,792,796,805,811,814,818,822,825,829,832,836,840,843,846,851,854,858,862,866,870,877,880,884,887,891,896,900,905,909,912,915,918,922,927,932,936,940,946,952,958,964,969,973,977,980,984,988,993,997,1002,1005,1010,1014,1018,1021,1025,1029,1034,1039,1044,1048,1055,1059,1063,1068,1073,1080,1088,1093,1098,1102,1109,1117,1123,1129,1135,1140,1144,1150,1156,1160,1164,1167,1170,1176,1182,1186,1191,1195,1199,1204,1207,1211,1217,1221,1225,1229,1232,1236,1239,1243,1246,1249,1252,1256,1260,1264,1269,1272,1276,1279,1285,1291,1294,1299,1305,1310,1314,1317,1320,1325,1331,1335,1338,1342,1346,1349,1351,1354,1357,1362,1366,1371,1375,1378,1381,1385,1391,1396,1399,1404,1407,1410,1414,1417,1421,1425,1428,1432,1436,1439,1442,1446,1449,1453,1457,1462,1467,1473,1478,1484,1489,1492,1495,1502,1506,1514,1520,1524,1527,1530,1533,1538,1542,1545,1548,1551,1554,1557,1560,1565,1567,1570,1573,1575,1578,1582,1585,1588,1592,1596,1600,1603,1607,1610,1615,1619,1623,1626,1631,1634,1636,1640,1644,1648,1651,1655,1659,1663,1666,1669,1672,1675,1678,1681,1685,1690,1693,1698,1701,1708,1712,1717,1721,1724,1727,1730,1734,1738,1741,1745,1749,1753,1758,1762,1765,1768,1772,1776,1779,1783,1786,1790,1793,1798,1802,1806,1811,1814,1817,1820,1825,1828,1831,1834,1840,1844,1848,1852,1855,1857,1860,1863,1867,1870,1873,1877,1881,1884,1888,1891,1895,1898,1901,1904,1908,1912,1915,1918,1921,1923,1926,1928,1932,1935,1938,1943,1947],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1035,32.1219,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":107,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",31.97,32.16,0.19,346860.136316,1278,32.0867,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",32.15,32,32.05,-0.07,-0.22,382679.577618,1733,32.0549,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",32.14,32.0203,32.12,-0.16,-0.5,155498.45258,575,32.0656,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":207,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",32.3,32.335,32.2243,32.28,-0.49,321324.546862,1607,32.2711,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",32.41,32.44,32.3025,0.1,0.31,253866.521559,1112,32.3914,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",32.55,32.56,32.34,-0.21,-0.65,246068.255857,916,32.4299,{"date":243,"open":244,"high":245,"low":246,"close":234,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",32.78,32.79,32.485,-0.29,-0.88,230002.591786,1059,32.5863,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":107,"volume":258,"transactions":259,"vwap":260},"2026-09-22",32.85,32.7618,32.84,0.02,249559.713858,924,32.8044,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",32.81,32.838076,32.7813,32.82,0.095,0.29,200659.906116,708,32.8107,{"date":273,"open":244,"high":244,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",32.715,32.725,-0.125,-0.38,215360.022042,945,32.7413,{"date":282,"open":283,"high":284,"low":285,"close":254,"change":286,"percent_change":52,"volume":287,"transactions":288,"vwap":289},"2026-09-17",32.83,32.87,32.801,0.16,244924.730441,659,32.8362,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":112,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",32.75,32.86,32.675,32.69,-0.03,206059.368934,858,32.767,{"date":301,"open":302,"high":303,"low":304,"close":302,"change":296,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",32.7,32.71,32.6641,-0.09,346188.856393,1031,32.694,{"date":310,"open":302,"high":311,"low":312,"close":313,"change":314,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",32.8,32.655,32.73,0,1377772.289825,825,32.7847,{"date":319,"open":254,"high":254,"low":320,"close":313,"change":197,"percent_change":237,"volume":321,"transactions":322,"vwap":323},"2026-09-11",32.7213,167959.702657,779,32.7747,{"date":325,"open":293,"high":326,"low":327,"close":311,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",32.9,32.77,-0.2,-0.61,336768.70581,998,32.8179,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",33.06,33.08,32.975,33,-0.08,-0.24,244283.630521,938,33.014,{"date":345,"open":346,"high":347,"low":348,"close":336,"change":296,"percent_change":305,"volume":349,"transactions":350,"vwap":351},"2026-09-08",33.13,33.14,33.0629,96574.513971,718,33.0975,{"date":353,"open":354,"high":355,"low":356,"close":354,"change":257,"percent_change":107,"volume":357,"transactions":358,"vwap":359},"2026-09-04",33.11,33.135,33.095,130988.081566,733,33.1139,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",33.15,33.09,0.03,0.09,175909.921922,719,33.1199,{"date":370,"open":335,"high":371,"low":372,"close":335,"change":364,"percent_change":365,"volume":373,"transactions":374,"vwap":375},"2026-09-02",33.065,33.01,204167.140997,1072,33.0355,{"date":377,"open":336,"high":346,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",33.025,33.03,-0.11,-0.33,234752.938434,585,33.0665,{"date":386,"open":387,"high":387,"low":388,"close":347,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",33.16,33.1,-0.05,-0.15,198819.618792,843,33.1238,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",33.29,33.3099,33.1709,33.19,-0.225,-0.67,185602.350326,691,33.2146,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":197,"volume":412,"transactions":413,"vwap":414},"2026-08-27",33.43,33.445,33.4,33.415,-0.025,223517.103836,996,33.4219,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":314,"percent_change":314,"volume":421,"transactions":422,"vwap":423},"2026-08-26",33.42,33.4446,33.385,33.44,646747.580911,2360,33.3963,{"date":425,"open":426,"high":427,"low":419,"close":420,"change":428,"percent_change":147,"volume":429,"transactions":430,"vwap":431},"2026-08-25",33.39,33.465,0.125,282760.528884,667,33.4283,{"date":433,"open":396,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",33.3363,33.28,33.315,0.075,0.23,164721.090541,574,33.3063,{"date":443,"open":435,"high":444,"low":445,"close":446,"change":22,"percent_change":23,"volume":447,"transactions":448,"vwap":449},"2026-08-21",33.2878,33.225,33.24,130131.262036,598,33.2494,{"date":451,"open":396,"high":452,"low":453,"close":435,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",33.3276,33.26,-0.115,-0.34,320503.422777,834,33.2849,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",33.41,33.325,33.395,0.135,0.41,218319.232518,902,33.369,{"date":470,"open":471,"high":435,"low":471,"close":453,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",33.21,0.0144,0.04,463758.968422,391,33.2696,{"date":478,"open":435,"high":479,"low":480,"close":481,"change":482,"percent_change":390,"volume":483,"transactions":484,"vwap":485},"2026-08-17",33.305,33.23,33.2456,-0.0494,235122.757221,724,33.2663,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",33.38,33.3926,33.285,33.295,-0.095,-0.28,157644.816029,616,33.323,{"date":498,"open":426,"high":499,"low":500,"close":426,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",33.4499,33.375,0.12,0.36,184542.250364,636,33.3954,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":257,"percent_change":107,"volume":511,"transactions":512,"vwap":513},"2026-08-12",33.32,33.2624,33.27,120482.915182,520,33.2933,{"date":515,"open":510,"high":396,"low":516,"close":517,"change":473,"percent_change":501,"volume":518,"transactions":519,"vwap":520},"2026-08-11",33.231,33.25,218146.483069,815,33.2536,{"date":522,"open":435,"high":523,"low":471,"close":471,"change":454,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",33.3299,-0.35,177816.750651,787,33.2386,{"date":529,"open":530,"high":530,"low":490,"close":462,"change":437,"percent_change":438,"volume":531,"transactions":532,"vwap":533},"2026-08-07",33.35,224300.822855,1172,33.3094,{"date":535,"open":508,"high":536,"low":446,"close":517,"change":454,"percent_change":455,"volume":537,"transactions":538,"vwap":539},"2026-08-06",33.33,1165016.41147,2984,33.2951,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":364,"percent_change":365,"volume":546,"transactions":547,"vwap":548},"2026-08-05",33.34,33.3778,33.3187,33.365,136182.309134,534,33.3556,{"date":550,"open":508,"high":551,"low":396,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",33.346884,33.335,0.155,0.47,182444.159982,672,33.3176,{"date":559,"open":560,"high":561,"low":387,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",33.17,33.31,33.18,0.08,0.24,150756.109312,606,33.1806,{"date":569,"open":347,"high":362,"low":570,"close":388,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",33.045,-0.105,-0.32,342237.237774,1206,33.0759,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":492,"percent_change":247,"volume":582,"transactions":583,"vwap":584},"2026-07-30",33.22,33.2202,33.175,33.205,142880.757802,771,33.1972,{"date":586,"open":407,"high":407,"low":587,"close":587,"change":207,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",33.3,-0.48,505720.421455,1026,33.3552,{"date":593,"open":426,"high":594,"low":426,"close":595,"change":596,"percent_change":122,"volume":597,"transactions":598,"vwap":599},"2026-07-28",33.47,33.46,0.085,166339.746779,698,33.4465,{"date":601,"open":488,"high":419,"low":552,"close":500,"change":437,"percent_change":438,"volume":602,"transactions":383,"vwap":603},"2026-07-27",117268.244542,33.3633,{"date":605,"open":510,"high":606,"low":607,"close":587,"change":107,"percent_change":608,"volume":609,"transactions":210,"vwap":610},"2026-07-24",33.3547,33.2697,0.18,138419.648547,33.3174,{"date":612,"open":517,"high":396,"low":446,"close":446,"change":380,"percent_change":381,"volume":613,"transactions":614,"vwap":615},"2026-07-23",174088.05625,592,33.2636,{"date":617,"open":426,"high":463,"low":618,"close":530,"change":619,"percent_change":198,"volume":620,"transactions":621,"vwap":622},"2026-07-22",33.345,-0.075,128336.285266,530,33.3703,{"date":624,"open":594,"high":594,"low":461,"close":625,"change":619,"percent_change":198,"volume":626,"transactions":627,"vwap":628},"2026-07-21",33.425,165012.73886,541,33.4247,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",33.56,33.57,33.48,33.5,-0.085,-0.25,120134.101304,665,33.5038,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":473,"volume":647,"transactions":648,"vwap":649},"2026-07-17",33.61,33.63,33.5701,33.585,0.015,106168.506539,538,33.5993,{"date":651,"open":634,"high":632,"low":634,"close":632,"change":652,"percent_change":364,"volume":653,"transactions":654,"vwap":655},"2026-07-16",0.01,145380.07992,516,33.534,{"date":657,"open":658,"high":659,"low":660,"close":631,"change":661,"percent_change":662,"volume":663,"transactions":598,"vwap":664},"2026-07-15",33.53,33.586021,33.525,0.05,0.15,134915.505577,33.5563,{"date":666,"open":667,"high":631,"low":633,"close":667,"change":596,"percent_change":122,"volume":668,"transactions":669,"vwap":670},"2026-07-14",33.51,156393.638985,605,33.5077,{"date":672,"open":673,"high":674,"low":417,"close":625,"change":276,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-13",33.49,33.515,-0.37,158616.59295,376,33.4462,{"date":680,"open":681,"high":682,"low":658,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-10",33.58,33.59,33.55,-0.02,-0.06,137900,{"date":688,"open":658,"high":643,"low":658,"close":632,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":632},"2026-07-09",0.048,0.14,206700,{"date":693,"open":694,"high":695,"low":595,"close":696,"change":697,"percent_change":207,"volume":698,"transactions":9,"vwap":696},"2026-07-08",33.52,33.538,33.522,-0.053,126800,{"date":700,"open":701,"high":701,"low":631,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-07",33.68,33.575,-0.175,-0.52,145100,{"date":707,"open":708,"high":709,"low":701,"close":709,"change":661,"percent_change":662,"volume":710,"transactions":9,"vwap":709},"2026-07-06",33.71,33.75,229400,{"date":712,"open":701,"high":713,"low":714,"close":715,"change":364,"percent_change":365,"volume":716,"transactions":9,"vwap":715},"2026-07-02",33.73,33.67,33.7,187900,{"date":718,"open":714,"high":708,"low":719,"close":714,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":714},"2026-07-01",33.666,-0.065,-0.19,172800,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":276,"percent_change":675,"volume":727,"transactions":9,"vwap":726},"2026-06-30",33.86,33.735,183900,{"date":729,"open":730,"high":731,"low":732,"close":725,"change":23,"percent_change":524,"volume":733,"transactions":9,"vwap":725},"2026-06-29",33.85,33.87,33.835,404400,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":286,"volume":741,"transactions":9,"vwap":739},"2026-06-26",33.96,33.995,33.93,33.98,0.055,116900,{"date":743,"open":744,"high":739,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-25",33.94,33.92,33.925,0.025,0.07,134800,{"date":751,"open":731,"high":752,"low":730,"close":753,"change":662,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-24",33.91,33.9,0.44,155400,{"date":757,"open":758,"high":759,"low":760,"close":709,"change":473,"percent_change":501,"volume":761,"transactions":9,"vwap":709},"2026-06-23",33.74,33.78,33.723,116100,{"date":763,"open":764,"high":765,"low":766,"close":708,"change":339,"percent_change":340,"volume":767,"transactions":9,"vwap":708},"2026-06-22",33.72,33.76,33.69,133100,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":748,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-18",33.83,33.865,33.79,0.21,201200,{"date":776,"open":777,"high":778,"low":779,"close":764,"change":780,"percent_change":277,"volume":781,"transactions":9,"vwap":764},"2026-06-17",33.84,33.878,33.705,-0.13,387300,{"date":783,"open":784,"high":731,"low":785,"close":730,"change":365,"percent_change":786,"volume":787,"transactions":9,"vwap":730},"2026-06-16",33.8,33.795,0.27,232600,{"date":789,"open":790,"high":777,"low":765,"close":765,"change":257,"percent_change":107,"volume":791,"transactions":9,"vwap":765},"2026-06-15",33.82,135800,{"date":793,"open":713,"high":765,"low":794,"close":758,"change":296,"percent_change":305,"volume":795,"transactions":9,"vwap":758},"2026-06-12",33.681,138700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-11",33.62,33.775,33.6,33.77,0.17,0.51,194600,{"date":806,"open":807,"high":808,"low":809,"close":800,"change":684,"percent_change":685,"volume":810,"transactions":9,"vwap":800},"2026-06-10",33.64,33.655,33.565,194100,{"date":812,"open":643,"high":643,"low":632,"close":798,"change":748,"percent_change":773,"volume":813,"transactions":9,"vwap":798},"2026-06-09",275300,{"date":815,"open":800,"high":807,"low":816,"close":683,"change":112,"percent_change":296,"volume":817,"transactions":9,"vwap":683},"2026-06-08",33.545,215300,{"date":819,"open":643,"high":643,"low":683,"close":631,"change":780,"percent_change":820,"volume":821,"transactions":9,"vwap":631},"2026-06-05",-0.39,191200,{"date":823,"open":715,"high":726,"low":714,"close":766,"change":364,"percent_change":365,"volume":824,"transactions":9,"vwap":766},"2026-06-04",229700,{"date":826,"open":827,"high":766,"low":800,"close":827,"change":339,"percent_change":340,"volume":828,"transactions":9,"vwap":827},"2026-06-03",33.66,243600,{"date":830,"open":765,"high":765,"low":779,"close":758,"change":652,"percent_change":364,"volume":831,"transactions":9,"vwap":758},"2026-06-02",264900,{"date":833,"open":714,"high":713,"low":834,"close":713,"change":112,"percent_change":296,"volume":835,"transactions":9,"vwap":713},"2026-06-01",33.615,215600,{"date":837,"open":709,"high":838,"low":764,"close":758,"change":364,"percent_change":365,"volume":839,"transactions":9,"vwap":758},"2026-05-29",33.785,161900,{"date":841,"open":807,"high":764,"low":798,"close":708,"change":22,"percent_change":23,"volume":842,"transactions":9,"vwap":708},"2026-05-28",241400,{"date":844,"open":709,"high":772,"low":726,"close":709,"change":257,"percent_change":107,"volume":845,"transactions":9,"vwap":709},"2026-05-27",1879000,{"date":847,"open":758,"high":758,"low":794,"close":713,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":713},"2026-05-26",0.13,0.39,712300,{"date":852,"open":642,"high":834,"low":694,"close":800,"change":364,"percent_change":365,"volume":853,"transactions":9,"vwap":800},"2026-05-22",207000,{"date":855,"open":856,"high":632,"low":461,"close":632,"change":661,"percent_change":662,"volume":857,"transactions":9,"vwap":632},"2026-05-21",33.45,135700,{"date":859,"open":542,"high":816,"low":542,"close":694,"change":608,"percent_change":860,"volume":861,"transactions":9,"vwap":694},"2026-05-20",0.54,275500,{"date":863,"open":536,"high":488,"low":435,"close":542,"change":23,"percent_change":864,"volume":865,"transactions":9,"vwap":542},"2026-05-19",-0.36,386200,{"date":867,"open":694,"high":868,"low":417,"close":595,"change":389,"percent_change":390,"volume":869,"transactions":9,"vwap":595},"2026-05-18",33.539,563300,{"date":871,"open":872,"high":872,"low":873,"close":667,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":667},"2026-05-15",33.54,33.475,-0.18,-0.53,171600,{"date":878,"open":765,"high":759,"low":766,"close":766,"change":684,"percent_change":685,"volume":879,"transactions":9,"vwap":766},"2026-05-14",148400,{"date":881,"open":715,"high":764,"low":882,"close":708,"change":257,"percent_change":107,"volume":883,"transactions":9,"vwap":708},"2026-05-13",33.645,427200,{"date":885,"open":758,"high":758,"low":701,"close":766,"change":380,"percent_change":381,"volume":886,"transactions":9,"vwap":766},"2026-05-12",121000,{"date":888,"open":730,"high":731,"low":784,"close":784,"change":889,"percent_change":247,"volume":890,"transactions":9,"vwap":784},"2026-05-11",-0.1,109800,{"date":892,"open":752,"high":893,"low":770,"close":753,"change":227,"percent_change":894,"volume":895,"transactions":9,"vwap":753},"2026-05-08",33.965,0.3,290000,{"date":897,"open":738,"high":898,"low":785,"close":784,"change":339,"percent_change":340,"volume":899,"transactions":9,"vwap":784},"2026-05-07",33.939,117900,{"date":901,"open":725,"high":902,"low":732,"close":903,"change":690,"percent_change":465,"volume":904,"transactions":9,"vwap":903},"2026-05-06",33.895,33.88,111700,{"date":906,"open":708,"high":907,"low":715,"close":758,"change":107,"percent_change":608,"volume":908,"transactions":9,"vwap":758},"2026-05-05",33.757,158800,{"date":910,"open":765,"high":765,"low":643,"close":701,"change":380,"percent_change":381,"volume":911,"transactions":9,"vwap":701},"2026-05-04",116200,{"date":913,"open":801,"high":725,"low":764,"close":772,"change":661,"percent_change":662,"volume":914,"transactions":9,"vwap":772},"2026-05-01",208800,{"date":916,"open":765,"high":838,"low":764,"close":758,"change":473,"percent_change":501,"volume":917,"transactions":9,"vwap":758},"2026-04-30",133700,{"date":919,"open":801,"high":801,"low":714,"close":715,"change":636,"percent_change":920,"volume":921,"transactions":9,"vwap":715},"2026-04-29",-0.74,157500,{"date":923,"open":924,"high":924,"low":752,"close":925,"change":684,"percent_change":685,"volume":926,"transactions":9,"vwap":925},"2026-04-28",33.97,33.95,272300,{"date":928,"open":929,"high":930,"low":736,"close":924,"change":197,"percent_change":237,"volume":931,"transactions":9,"vwap":924},"2026-04-27",34.0099983,34.040001,128400,{"date":933,"open":924,"high":934,"low":925,"close":930,"change":107,"percent_change":608,"volume":935,"transactions":9,"vwap":930},"2026-04-24",34.060001,154300,{"date":937,"open":930,"high":934,"low":938,"close":739,"change":22,"percent_change":23,"volume":939,"transactions":9,"vwap":739},"2026-04-23",33.935,128900,{"date":941,"open":942,"high":943,"low":929,"close":944,"change":364,"percent_change":365,"volume":945,"transactions":9,"vwap":944},"2026-04-22",34.080002,34.095001,34.02,154500,{"date":947,"open":948,"high":949,"low":739,"close":950,"change":780,"percent_change":277,"volume":951,"transactions":9,"vwap":950},"2026-04-21",34.07,34.099998,33.99,191000,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":314,"percent_change":314,"volume":957,"transactions":9,"vwap":956},"2026-04-20",34.14,34.075001,34.12,129700,{"date":959,"open":960,"high":961,"low":962,"close":956,"change":501,"percent_change":152,"volume":963,"transactions":9,"vwap":956},"2026-04-17",34.13,34.164,34.098,196300,{"date":965,"open":942,"high":942,"low":966,"close":967,"change":22,"percent_change":23,"volume":968,"transactions":9,"vwap":967},"2026-04-16",33.975,34,152200,{"date":970,"open":934,"high":934,"low":971,"close":930,"change":296,"percent_change":305,"volume":972,"transactions":9,"vwap":930},"2026-04-15",34.011002,730900,{"date":974,"open":950,"high":975,"low":739,"close":948,"change":748,"percent_change":773,"volume":976,"transactions":9,"vwap":948},"2026-04-14",34.088001,121600,{"date":978,"open":752,"high":967,"low":753,"close":967,"change":748,"percent_change":773,"volume":979,"transactions":9,"vwap":967},"2026-04-13",1204400,{"date":981,"open":736,"high":736,"low":982,"close":738,"change":296,"percent_change":305,"volume":983,"transactions":9,"vwap":738},"2026-04-10",33.885,145200,{"date":985,"open":738,"high":986,"low":903,"close":736,"change":257,"percent_change":107,"volume":987,"transactions":9,"vwap":736},"2026-04-09",34.014999,250300,{"date":989,"open":944,"high":944,"low":902,"close":744,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":744},"2026-04-08",0.11,0.33,155100,{"date":994,"open":784,"high":995,"low":715,"close":770,"change":652,"percent_change":364,"volume":996,"transactions":9,"vwap":770},"2026-04-07",33.855,260100,{"date":998,"open":772,"high":999,"low":1000,"close":790,"change":296,"percent_change":305,"volume":1001,"transactions":9,"vwap":790},"2026-04-06",33.847,33.788,216700,{"date":1003,"open":759,"high":778,"low":726,"close":730,"change":107,"percent_change":608,"volume":1004,"transactions":9,"vwap":730},"2026-04-02",209800,{"date":1006,"open":709,"high":1007,"low":1008,"close":772,"change":661,"percent_change":662,"volume":1009,"transactions":9,"vwap":772},"2026-04-01",33.815,33.745,219000,{"date":1011,"open":709,"high":1012,"low":715,"close":758,"change":563,"percent_change":564,"volume":1013,"transactions":9,"vwap":758},"2026-03-31",33.807,634300,{"date":1015,"open":714,"high":708,"low":1016,"close":827,"change":661,"percent_change":662,"volume":1017,"transactions":9,"vwap":827},"2026-03-30",33.65,282100,{"date":1019,"open":872,"high":1016,"low":872,"close":642,"change":112,"percent_change":296,"volume":1020,"transactions":9,"vwap":642},"2026-03-27",364900,{"date":1022,"open":765,"high":1023,"low":798,"close":798,"change":198,"percent_change":238,"volume":1024,"transactions":9,"vwap":798},"2026-03-26",33.765,278800,{"date":1026,"open":777,"high":730,"low":759,"close":777,"change":690,"percent_change":1027,"volume":1028,"transactions":9,"vwap":777},"2026-03-25",0.42,1954900,{"date":1030,"open":714,"high":1031,"low":1032,"close":715,"change":197,"percent_change":237,"volume":1033,"transactions":9,"vwap":715},"2026-03-24",33.755,33.612,443500,{"date":1035,"open":765,"high":1036,"low":1037,"close":801,"change":501,"percent_change":502,"volume":1038,"transactions":9,"vwap":801},"2026-03-23",33.845,33.698,172000,{"date":1040,"open":1041,"high":770,"low":1016,"close":1016,"change":493,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1016},"2026-03-20",33.81,-0.83,232700,{"date":1045,"open":730,"high":739,"low":730,"close":738,"change":1046,"percent_change":652,"volume":1047,"transactions":9,"vwap":738},"2026-03-19",0.005,358700,{"date":1049,"open":1050,"high":1051,"low":746,"close":746,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":746},"2026-03-18",34.049999,34.055,-0.145,-0.43,259800,{"date":1056,"open":934,"high":942,"low":1057,"close":948,"change":227,"percent_change":268,"volume":1058,"transactions":9,"vwap":948},"2026-03-17",34.044998,178200,{"date":1060,"open":924,"high":967,"low":1061,"close":924,"change":501,"percent_change":152,"volume":1062,"transactions":9,"vwap":924},"2026-03-16",33.945,153000,{"date":1064,"open":925,"high":1065,"low":1066,"close":730,"change":389,"percent_change":390,"volume":1067,"transactions":9,"vwap":730},"2026-03-13",33.957,33.831,219200,{"date":1069,"open":929,"high":929,"low":725,"close":753,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":753},"2026-03-12",-0.14,-0.41,737100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":930,"change":207,"percent_change":1078,"volume":1079,"transactions":9,"vwap":930},"2026-03-11",34.11,34.125,34.032001,-0.47,940700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":305,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-10",34.27,34.278,34.17,34.2,-0.26,183500,{"date":1089,"open":956,"high":1090,"low":956,"close":1091,"change":990,"percent_change":142,"volume":1092,"transactions":9,"vwap":1091},"2026-03-09",34.296,34.29,156100,{"date":1094,"open":954,"high":1095,"low":949,"close":1096,"change":22,"percent_change":23,"volume":1097,"transactions":9,"vwap":1096},"2026-03-06",34.25,34.18,240200,{"date":1099,"open":1082,"high":1082,"low":1085,"close":1100,"change":780,"percent_change":277,"volume":1101,"transactions":9,"vwap":1100},"2026-03-05",34.22,479400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":652,"percent_change":364,"volume":1108,"transactions":9,"vwap":1107},"2026-03-04",34.36,34.37,34.32,34.35,324500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":685,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-03",34.26,34.4,34.23,34.34,-0.17,257100,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1112,"change":207,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1112},"2026-03-02",34.47,34.355,-0.46,197300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1125,"change":197,"percent_change":328,"volume":1128,"transactions":9,"vwap":1125},"2026-02-27",34.56,34.577,34.543,161800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":563,"percent_change":438,"volume":1134,"transactions":9,"vwap":1132},"2026-02-26",34.6,34.63,34.58,325700,{"date":1136,"open":1137,"high":1133,"low":1137,"close":1138,"change":296,"percent_change":305,"volume":1139,"transactions":9,"vwap":1138},"2026-02-25",34.54,34.55,235900,{"date":1141,"open":1133,"high":1142,"low":1137,"close":1133,"change":112,"percent_change":296,"volume":1143,"transactions":9,"vwap":1133},"2026-02-24",34.587,304400,{"date":1145,"open":1137,"high":1146,"low":1137,"close":1147,"change":748,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-23",34.626,34.59,0.2,1367000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1152,"change":314,"percent_change":314,"volume":1155,"transactions":9,"vwap":1152},"2026-02-20",34.52,34.53,34.461,613800,{"date":1157,"open":1152,"high":1137,"low":1158,"close":1152,"change":314,"percent_change":314,"volume":1159,"transactions":9,"vwap":1152},"2026-02-19",34.491,188200,{"date":1161,"open":1137,"high":1137,"low":1162,"close":1152,"change":22,"percent_change":23,"volume":1163,"transactions":9,"vwap":1152},"2026-02-18",34.5,110900,{"date":1165,"open":1133,"high":1147,"low":1137,"close":1125,"change":652,"percent_change":364,"volume":1166,"transactions":9,"vwap":1125},"2026-02-17",150200,{"date":1168,"open":1137,"high":1125,"low":1152,"close":1138,"change":107,"percent_change":802,"volume":1169,"transactions":9,"vwap":1138},"2026-02-13",289400,{"date":1171,"open":1172,"high":1173,"low":1104,"close":1173,"change":608,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-02-12",34.39,34.49,0.52,253500,{"date":1177,"open":1178,"high":1105,"low":1179,"close":1180,"change":197,"percent_change":328,"volume":1181,"transactions":9,"vwap":1180},"2026-02-11",34.33,34.301,34.31,281700,{"date":1183,"open":1184,"high":1112,"low":1104,"close":1184,"change":227,"percent_change":268,"volume":1185,"transactions":9,"vwap":1184},"2026-02-10",34.38,521200,{"date":1187,"open":1188,"high":1091,"low":1113,"close":1189,"change":257,"percent_change":107,"volume":1190,"transactions":9,"vwap":1189},"2026-02-09",34.24,34.28,209300,{"date":1192,"open":1082,"high":1082,"low":1193,"close":1111,"change":112,"percent_change":296,"volume":1194,"transactions":9,"vwap":1111},"2026-02-06",34.21,339300,{"date":1196,"open":1085,"high":1082,"low":961,"close":1082,"change":608,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1082},"2026-02-05",0.53,301500,{"date":1200,"open":1075,"high":1201,"low":1202,"close":1202,"change":296,"percent_change":305,"volume":1203,"transactions":9,"vwap":1202},"2026-02-04",34.148,34.09,560000,{"date":1205,"open":1202,"high":954,"low":1202,"close":956,"change":257,"percent_change":107,"volume":1206,"transactions":9,"vwap":956},"2026-02-03",380700,{"date":1208,"open":1209,"high":1084,"low":949,"close":949,"change":685,"percent_change":874,"volume":1210,"transactions":9,"vwap":949},"2026-02-02",34.15,367600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1213,"change":23,"percent_change":524,"volume":1216,"transactions":9,"vwap":1213},"2026-01-30",34.16,34.178,34.135,361900,{"date":1218,"open":1193,"high":1219,"low":1193,"close":1189,"change":257,"percent_change":107,"volume":1220,"transactions":9,"vwap":1189},"2026-01-29",34.3,539100,{"date":1222,"open":1188,"high":1111,"low":1223,"close":1111,"change":652,"percent_change":364,"volume":1224,"transactions":9,"vwap":1111},"2026-01-28",34.205,345800,{"date":1226,"open":1082,"high":1227,"low":1095,"close":1095,"change":296,"percent_change":305,"volume":1228,"transactions":9,"vwap":1095},"2026-01-27",34.306,635000,{"date":1230,"open":1219,"high":1180,"low":1082,"close":1189,"change":473,"percent_change":501,"volume":1231,"transactions":9,"vwap":1189},"2026-01-26",422700,{"date":1233,"open":1188,"high":1095,"low":1234,"close":1188,"change":473,"percent_change":501,"volume":1235,"transactions":9,"vwap":1188},"2026-01-23",34.19,303200,{"date":1237,"open":1193,"high":1100,"low":954,"close":1085,"change":652,"percent_change":364,"volume":1238,"transactions":9,"vwap":1085},"2026-01-22",817900,{"date":1240,"open":1202,"high":1241,"low":1202,"close":1234,"change":364,"percent_change":365,"volume":1242,"transactions":9,"vwap":1234},"2026-01-21",34.199,1892200,{"date":1244,"open":942,"high":1085,"low":942,"close":1213,"change":197,"percent_change":328,"volume":1245,"transactions":9,"vwap":1213},"2026-01-20",6868300,{"date":1247,"open":1219,"high":1219,"low":1193,"close":1113,"change":197,"percent_change":328,"volume":1248,"transactions":9,"vwap":1113},"2026-01-16",490800,{"date":1250,"open":1107,"high":1107,"low":1091,"close":1219,"change":684,"percent_change":685,"volume":1251,"transactions":9,"vwap":1219},"2026-01-15",466800,{"date":1253,"open":1189,"high":1178,"low":1254,"close":1106,"change":107,"percent_change":608,"volume":1255,"transactions":9,"vwap":1106},"2026-01-14",34.273,209100,{"date":1257,"open":1189,"high":1189,"low":1258,"close":1111,"change":473,"percent_change":501,"volume":1259,"transactions":9,"vwap":1111},"2026-01-13",34.225,292500,{"date":1261,"open":1193,"high":1262,"low":1223,"close":1100,"change":684,"percent_change":685,"volume":1263,"transactions":9,"vwap":1100},"2026-01-12",34.269,168200,{"date":1265,"open":1113,"high":1266,"low":1267,"close":1188,"change":748,"percent_change":1148,"volume":1268,"transactions":9,"vwap":1188},"2026-01-09",34.288,34.185,896200,{"date":1270,"open":1209,"high":1234,"low":1209,"close":1084,"change":22,"percent_change":23,"volume":1271,"transactions":9,"vwap":1084},"2026-01-08",102300,{"date":1273,"open":1111,"high":1111,"low":1274,"close":1193,"change":747,"percent_change":748,"volume":1275,"transactions":9,"vwap":1193},"2026-01-07",34.194,147500,{"date":1277,"open":1234,"high":1234,"low":1278,"close":1267,"change":1046,"percent_change":652,"volume":727,"transactions":9,"vwap":1267},"2026-01-06",34.124,{"date":1280,"open":1084,"high":1281,"low":1282,"close":1096,"change":1283,"percent_change":802,"volume":1284,"transactions":9,"vwap":1096},"2026-01-05",34.207,34.145,0.058,129800,{"date":1286,"open":1096,"high":1234,"low":1287,"close":1288,"change":1289,"percent_change":339,"volume":1290,"transactions":9,"vwap":1288},"2026-01-02",34.114,34.122,-0.028,202800,{"date":1292,"open":1234,"high":1113,"low":1209,"close":1209,"change":197,"percent_change":328,"volume":1293,"transactions":9,"vwap":1209},"2025-12-31",116800,{"date":1295,"open":1085,"high":1296,"low":1234,"close":1100,"change":1086,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1100},"2025-12-30",34.245,-0.75,151400,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":257,"percent_change":107,"volume":1304,"transactions":9,"vwap":1303},"2025-12-29",34.51,34.46,34.48,106900,{"date":1306,"open":1119,"high":1307,"low":1308,"close":1302,"change":257,"percent_change":107,"volume":1309,"transactions":9,"vwap":1302},"2025-12-26",34.486,34.425,62500,{"date":1311,"open":1172,"high":1312,"low":1105,"close":1312,"change":227,"percent_change":268,"volume":1313,"transactions":9,"vwap":1312},"2025-12-24",34.44,39800,{"date":1315,"open":1111,"high":1107,"low":1111,"close":1114,"change":112,"percent_change":296,"volume":1316,"transactions":9,"vwap":1114},"2025-12-23",115100,{"date":1318,"open":1184,"high":1184,"low":1178,"close":1107,"change":112,"percent_change":296,"volume":1319,"transactions":9,"vwap":1107},"2025-12-22",217000,{"date":1321,"open":1172,"high":1322,"low":1323,"close":1104,"change":296,"percent_change":305,"volume":1324,"transactions":9,"vwap":1104},"2025-12-19",34.395,34.351,179600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1172,"change":661,"percent_change":662,"volume":1330,"transactions":9,"vwap":1172},"2025-12-18",34.41,34.42,34.381,172600,{"date":1332,"open":1219,"high":1333,"low":1219,"close":1114,"change":112,"percent_change":296,"volume":1334,"transactions":9,"vwap":1114},"2025-12-17",34.347,113800,{"date":1336,"open":1095,"high":1107,"low":1095,"close":1107,"change":563,"percent_change":438,"volume":1337,"transactions":9,"vwap":1107},"2025-12-16",240100,{"date":1339,"open":1180,"high":1340,"low":1095,"close":1082,"change":364,"percent_change":365,"volume":1341,"transactions":9,"vwap":1082},"2025-12-15",34.329,100400,{"date":1343,"open":1189,"high":1189,"low":1344,"close":1188,"change":305,"percent_change":1086,"volume":1345,"transactions":9,"vwap":1188},"2025-12-12",34.222,90700,{"date":1347,"open":1172,"high":1327,"low":1178,"close":1178,"change":684,"percent_change":685,"volume":1348,"transactions":9,"vwap":1178},"2025-12-11",143500,{"date":1350,"open":1095,"high":1107,"low":1100,"close":1107,"change":227,"percent_change":268,"volume":1097,"transactions":9,"vwap":1107},"2025-12-10",{"date":1352,"open":1107,"high":1107,"low":1113,"close":1095,"change":684,"percent_change":685,"volume":1353,"transactions":9,"vwap":1095},"2025-12-09",221100,{"date":1355,"open":1107,"high":1107,"low":1258,"close":1082,"change":22,"percent_change":23,"volume":1356,"transactions":9,"vwap":1082},"2025-12-08",164800,{"date":1358,"open":1105,"high":1359,"low":1360,"close":1180,"change":685,"percent_change":1115,"volume":1361,"transactions":9,"vwap":1180},"2025-12-05",34.377,34.294,113900,{"date":1363,"open":1327,"high":1327,"low":1107,"close":1105,"change":339,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1105},"2025-12-04",-0.23,146800,{"date":1367,"open":1328,"high":1302,"low":1368,"close":1369,"change":661,"percent_change":662,"volume":1370,"transactions":9,"vwap":1369},"2025-12-03",34.393,34.45,160000,{"date":1372,"open":1104,"high":1327,"low":1373,"close":1112,"change":473,"percent_change":501,"volume":1374,"transactions":9,"vwap":1112},"2025-12-02",34.335,185200,{"date":1376,"open":1104,"high":1184,"low":1114,"close":1104,"change":780,"percent_change":277,"volume":1377,"transactions":9,"vwap":1104},"2025-12-01",110300,{"date":1379,"open":1153,"high":1153,"low":1303,"close":1173,"change":685,"percent_change":1115,"volume":1380,"transactions":9,"vwap":1173},"2025-11-28",38000,{"date":1382,"open":1153,"high":1138,"low":1383,"close":1138,"change":197,"percent_change":328,"volume":1384,"transactions":9,"vwap":1138},"2025-11-26",34.455,136100,{"date":1386,"open":1131,"high":1387,"low":1388,"close":1389,"change":563,"percent_change":438,"volume":1390,"transactions":9,"vwap":1389},"2025-11-25",34.658,34.557,34.62,155000,{"date":1392,"open":1137,"high":1393,"low":1394,"close":1137,"change":107,"percent_change":802,"volume":1395,"transactions":9,"vwap":1137},"2025-11-24",34.546,34.492,301900,{"date":1397,"open":1303,"high":1173,"low":1327,"close":1303,"change":990,"percent_change":142,"volume":1398,"transactions":9,"vwap":1303},"2025-11-21",125300,{"date":1400,"open":1327,"high":1401,"low":1105,"close":1105,"change":1402,"percent_change":227,"volume":1403,"transactions":9,"vwap":1105},"2025-11-20",34.416,0.035,287400,{"date":1405,"open":1328,"high":1328,"low":1106,"close":1373,"change":411,"percent_change":197,"volume":1406,"transactions":9,"vwap":1373},"2025-11-19",294100,{"date":1408,"open":1112,"high":1328,"low":1106,"close":1104,"change":652,"percent_change":364,"volume":1409,"transactions":9,"vwap":1104},"2025-11-18",162900,{"date":1411,"open":1107,"high":1105,"low":1412,"close":1107,"change":473,"percent_change":501,"volume":1413,"transactions":9,"vwap":1107},"2025-11-17",34.326,235500,{"date":1415,"open":1312,"high":1312,"low":1180,"close":1180,"change":889,"percent_change":247,"volume":1416,"transactions":9,"vwap":1180},"2025-11-14",178700,{"date":1418,"open":1312,"high":1419,"low":1184,"close":1327,"change":685,"percent_change":1115,"volume":1420,"transactions":9,"vwap":1327},"2025-11-13",34.445,130100,{"date":1422,"open":1173,"high":1423,"low":1302,"close":1119,"change":22,"percent_change":23,"volume":1424,"transactions":9,"vwap":1119},"2025-11-12",34.498,154100,{"date":1426,"open":1173,"high":1137,"low":1369,"close":1301,"change":990,"percent_change":142,"volume":1427,"transactions":9,"vwap":1301},"2025-11-11",179800,{"date":1429,"open":1328,"high":1430,"low":1184,"close":1112,"change":684,"percent_change":685,"volume":1431,"transactions":9,"vwap":1112},"2025-11-10",34.43,138100,{"date":1433,"open":1184,"high":1369,"low":1434,"close":1328,"change":684,"percent_change":685,"volume":1435,"transactions":9,"vwap":1328},"2025-11-07",34.374,124900,{"date":1437,"open":1112,"high":1312,"low":1184,"close":1312,"change":662,"percent_change":754,"volume":1438,"transactions":9,"vwap":1312},"2025-11-06",346000,{"date":1440,"open":1184,"high":1172,"low":1189,"close":1091,"change":380,"percent_change":572,"volume":1441,"transactions":9,"vwap":1091},"2025-11-05",222900,{"date":1443,"open":1184,"high":1430,"low":1444,"close":1112,"change":364,"percent_change":365,"volume":1445,"transactions":9,"vwap":1112},"2025-11-04",34.376,202900,{"date":1447,"open":1104,"high":1172,"low":1114,"close":1105,"change":296,"percent_change":305,"volume":1448,"transactions":9,"vwap":1105},"2025-11-03",168900,{"date":1450,"open":1369,"high":1451,"low":1112,"close":1112,"change":296,"percent_change":305,"volume":1452,"transactions":9,"vwap":1112},"2025-10-31",34.471,135500,{"date":1454,"open":1172,"high":1455,"low":1172,"close":1430,"change":328,"percent_change":1456,"volume":1290,"transactions":9,"vwap":1430},"2025-10-30",34.488,-0.58,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1132,"change":874,"percent_change":704,"volume":1461,"transactions":9,"vwap":1132},"2025-10-29",34.81,34.615,211500,{"date":1463,"open":1464,"high":25,"low":1465,"close":1459,"change":747,"percent_change":748,"volume":1466,"transactions":9,"vwap":1459},"2025-10-28",34.79,34.77,258400,{"date":1468,"open":1469,"high":1464,"low":1470,"close":1471,"change":473,"percent_change":501,"volume":1472,"transactions":9,"vwap":1471},"2025-10-27",34.73,34.705,34.785,154400,{"date":1474,"open":1465,"high":1465,"low":1475,"close":1476,"change":747,"percent_change":748,"volume":1477,"transactions":9,"vwap":1476},"2025-10-24",34.7,34.745,124500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1480,"change":22,"percent_change":23,"volume":1483,"transactions":9,"vwap":1480},"2025-10-23",34.72,34.75,34.69,170200,{"date":1485,"open":1486,"high":1471,"low":1487,"close":1486,"change":314,"percent_change":314,"volume":1488,"transactions":9,"vwap":1486},"2025-10-22",34.76,34.735,112600,{"date":1490,"open":1464,"high":1464,"low":1481,"close":1486,"change":473,"percent_change":501,"volume":1491,"transactions":9,"vwap":1486},"2025-10-21",139600,{"date":1493,"open":1469,"high":1469,"low":1482,"close":1480,"change":107,"percent_change":802,"volume":1494,"transactions":9,"vwap":1480},"2025-10-20",478000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":22,"percent_change":23,"volume":1501,"transactions":9,"vwap":1500},"2025-10-17",34.68,34.685,34.625,34.66,99400,{"date":1503,"open":1125,"high":1504,"low":1125,"close":1475,"change":848,"percent_change":147,"volume":1505,"transactions":9,"vwap":1475},"2025-10-16",34.707,237400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":22,"volume":1513,"transactions":9,"vwap":1511},"2025-10-15",34.64,34.65,34.545,34.57,-0.015,135400,{"date":1515,"open":1153,"high":1516,"low":1173,"close":1517,"change":1518,"percent_change":188,"volume":1519,"transactions":9,"vwap":1517},"2025-10-14",34.588,34.585,0.065,89700,{"date":1521,"open":1302,"high":1522,"low":1369,"close":1152,"change":473,"percent_change":501,"volume":1523,"transactions":9,"vwap":1152},"2025-10-13",34.555,109600,{"date":1525,"open":1119,"high":1162,"low":1328,"close":1303,"change":848,"percent_change":147,"volume":1526,"transactions":9,"vwap":1303},"2025-10-10",426500,{"date":1528,"open":1105,"high":1105,"low":1373,"close":1107,"change":22,"percent_change":23,"volume":1529,"transactions":9,"vwap":1107},"2025-10-09",218000,{"date":1531,"open":1369,"high":1369,"low":1104,"close":1172,"change":364,"percent_change":365,"volume":1532,"transactions":9,"vwap":1172},"2025-10-08",182800,{"date":1534,"open":1105,"high":1535,"low":1536,"close":1104,"change":661,"percent_change":662,"volume":1537,"transactions":9,"vwap":1104},"2025-10-07",34.405,34.345,265000,{"date":1539,"open":1114,"high":1172,"low":1540,"close":1180,"change":197,"percent_change":328,"volume":1541,"transactions":9,"vwap":1180},"2025-10-06",34.305,118100,{"date":1543,"open":1430,"high":1312,"low":1544,"close":1184,"change":389,"percent_change":390,"volume":1384,"transactions":9,"vwap":1184},"2025-10-03",34.375,{"date":1546,"open":1184,"high":1312,"low":1104,"close":1430,"change":364,"percent_change":365,"volume":1547,"transactions":9,"vwap":1430},"2025-10-02",116000,{"date":1549,"open":1112,"high":1327,"low":1536,"close":1112,"change":990,"percent_change":142,"volume":1550,"transactions":9,"vwap":1112},"2025-10-01",137400,{"date":1552,"open":1114,"high":1444,"low":1091,"close":1091,"change":684,"percent_change":685,"volume":1553,"transactions":9,"vwap":1091},"2025-09-30",118200,{"date":1555,"open":1111,"high":1178,"low":1111,"close":1180,"change":684,"percent_change":685,"volume":1556,"transactions":9,"vwap":1180},"2025-09-29",212600,{"date":1558,"open":1107,"high":1172,"low":1106,"close":1178,"change":411,"percent_change":197,"volume":1559,"transactions":9,"vwap":1178},"2025-09-26",301200,{"date":1561,"open":1107,"high":1562,"low":1563,"close":1120,"change":720,"percent_change":721,"volume":1564,"transactions":9,"vwap":1120},"2025-09-25",34.359,34.284,172400,{"date":1566,"open":1369,"high":1369,"low":1322,"close":1328,"change":684,"percent_change":685,"volume":761,"transactions":9,"vwap":1328},"2025-09-24",{"date":1568,"open":1312,"high":1119,"low":1112,"close":1312,"change":473,"percent_change":501,"volume":1569,"transactions":9,"vwap":1312},"2025-09-23",368000,{"date":1571,"open":1302,"high":1302,"low":1544,"close":1112,"change":22,"percent_change":23,"volume":1572,"transactions":9,"vwap":1112},"2025-09-22",115300,{"date":1574,"open":1369,"high":1119,"low":1327,"close":1312,"change":314,"percent_change":314,"volume":1304,"transactions":9,"vwap":1312},"2025-09-19",{"date":1576,"open":1302,"high":1303,"low":1172,"close":1312,"change":339,"percent_change":1364,"volume":1577,"transactions":9,"vwap":1312},"2025-09-18",121300,{"date":1579,"open":1508,"high":1580,"low":1301,"close":1152,"change":685,"percent_change":1115,"volume":1581,"transactions":9,"vwap":1152},"2025-09-17",34.67,130200,{"date":1583,"open":1511,"high":1131,"low":1510,"close":1133,"change":652,"percent_change":364,"volume":1584,"transactions":9,"vwap":1133},"2025-09-16",112100,{"date":1586,"open":1125,"high":1131,"low":1138,"close":1511,"change":748,"percent_change":1148,"volume":1587,"transactions":9,"vwap":1511},"2025-09-15",83200,{"date":1589,"open":1162,"high":1162,"low":1590,"close":1162,"change":22,"percent_change":23,"volume":1591,"transactions":9,"vwap":1162},"2025-09-12",34.435,268200,{"date":1593,"open":1162,"high":1133,"low":1594,"close":1137,"change":748,"percent_change":1148,"volume":1595,"transactions":9,"vwap":1137},"2025-09-11",34.495,151300,{"date":1597,"open":1430,"high":1594,"low":1598,"close":1119,"change":227,"percent_change":268,"volume":1599,"transactions":9,"vwap":1119},"2025-09-10",34.415,187300,{"date":1601,"open":1302,"high":1302,"low":1120,"close":1105,"change":685,"percent_change":1115,"volume":1602,"transactions":9,"vwap":1105},"2025-09-09",117600,{"date":1604,"open":1112,"high":1312,"low":1605,"close":1430,"change":227,"percent_change":268,"volume":1606,"transactions":9,"vwap":1430},"2025-09-08",34.391,176700,{"date":1608,"open":1178,"high":1120,"low":1540,"close":1178,"change":608,"percent_change":1197,"volume":1609,"transactions":9,"vwap":1178},"2025-09-05",280000,{"date":1611,"open":949,"high":1612,"low":1613,"close":1209,"change":990,"percent_change":142,"volume":1614,"transactions":9,"vwap":1209},"2025-09-04",34.165,34.066002,149700,{"date":1616,"open":925,"high":1617,"low":938,"close":930,"change":501,"percent_change":152,"volume":1618,"transactions":9,"vwap":930},"2025-09-03",34.068001,217500,{"date":1620,"open":1621,"high":738,"low":903,"close":745,"change":197,"percent_change":237,"volume":1622,"transactions":9,"vwap":745},"2025-09-02",33.89,159900,{"date":1624,"open":967,"high":944,"low":893,"close":950,"change":22,"percent_change":23,"volume":1625,"transactions":9,"vwap":950},"2025-08-29",146900,{"date":1627,"open":924,"high":930,"low":1628,"close":1629,"change":685,"percent_change":874,"volume":1630,"transactions":9,"vwap":1629},"2025-08-28",33.961,34.029999,103300,{"date":1632,"open":929,"high":1202,"low":950,"close":1202,"change":257,"percent_change":107,"volume":1633,"transactions":9,"vwap":1202},"2025-08-27",134700,{"date":1635,"open":967,"high":948,"low":950,"close":948,"change":661,"percent_change":662,"volume":1341,"transactions":9,"vwap":948},"2025-08-26",{"date":1637,"open":967,"high":1050,"low":1638,"close":944,"change":684,"percent_change":685,"volume":1639,"transactions":9,"vwap":944},"2025-08-25",33.981,189900,{"date":1641,"open":744,"high":1642,"low":745,"close":930,"change":662,"percent_change":754,"volume":1643,"transactions":9,"vwap":930},"2025-08-22",34.064999,233400,{"date":1645,"open":752,"high":752,"low":1646,"close":1621,"change":685,"percent_change":874,"volume":1647,"transactions":9,"vwap":1621},"2025-08-21",33.832,147300,{"date":1649,"open":752,"high":924,"low":753,"close":925,"change":257,"percent_change":107,"volume":1650,"transactions":9,"vwap":925},"2025-08-20",94100,{"date":1652,"open":752,"high":738,"low":1653,"close":738,"change":107,"percent_change":608,"volume":1654,"transactions":9,"vwap":738},"2025-08-19",33.905,196400,{"date":1656,"open":752,"high":1657,"low":770,"close":731,"change":684,"percent_change":685,"volume":1658,"transactions":9,"vwap":731},"2025-08-18",33.917,104700,{"date":1660,"open":744,"high":1661,"low":731,"close":1621,"change":685,"percent_change":874,"volume":1662,"transactions":9,"vwap":1621},"2025-08-15",33.954,171800,{"date":1664,"open":950,"high":967,"low":738,"close":925,"change":889,"percent_change":247,"volume":1665,"transactions":9,"vwap":925},"2025-08-14",94000,{"date":1667,"open":929,"high":1051,"low":929,"close":1050,"change":690,"percent_change":465,"volume":1668,"transactions":9,"vwap":1050},"2025-08-13",91700,{"date":1670,"open":903,"high":752,"low":1036,"close":752,"change":652,"percent_change":364,"volume":1671,"transactions":9,"vwap":752},"2025-08-12",117200,{"date":1673,"open":745,"high":925,"low":753,"close":753,"change":257,"percent_change":107,"volume":1674,"transactions":9,"vwap":753},"2025-08-11",230100,{"date":1676,"open":738,"high":738,"low":731,"close":903,"change":720,"percent_change":721,"volume":1677,"transactions":9,"vwap":903},"2025-08-08",80200,{"date":1679,"open":739,"high":737,"low":1680,"close":1061,"change":314,"percent_change":314,"volume":1599,"transactions":9,"vwap":1061},"2025-08-07",33.922,{"date":1682,"open":745,"high":924,"low":1683,"close":1061,"change":296,"percent_change":305,"volume":1684,"transactions":9,"vwap":1061},"2025-08-06",33.825,230600,{"date":1686,"open":925,"high":967,"low":1687,"close":966,"change":1688,"percent_change":112,"volume":1689,"transactions":9,"vwap":966},"2025-08-05",33.921,-0.005,129900,{"date":1691,"open":925,"high":739,"low":753,"close":739,"change":661,"percent_change":662,"volume":1692,"transactions":9,"vwap":739},"2025-08-04",277700,{"date":1694,"open":725,"high":938,"low":770,"close":738,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":738},"2025-08-01",0.285,0.85,128300,{"date":1699,"open":701,"high":764,"low":807,"close":882,"change":652,"percent_change":364,"volume":1700,"transactions":9,"vwap":882},"2025-07-31",138600,{"date":1702,"open":827,"high":715,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-07-30",33.604,33.635,-0.215,-0.64,177400,{"date":1709,"open":766,"high":725,"low":766,"close":730,"change":802,"percent_change":1710,"volume":1711,"transactions":9,"vwap":730},"2025-07-29",0.5,216000,{"date":1713,"open":701,"high":766,"low":1714,"close":701,"change":1715,"percent_change":780,"volume":1716,"transactions":9,"vwap":701},"2025-07-28",33.651,-0.045,194800,{"date":1718,"open":714,"high":713,"low":808,"close":1719,"change":1518,"percent_change":188,"volume":1720,"transactions":9,"vwap":1719},"2025-07-25",33.725,160700,{"date":1722,"open":798,"high":766,"low":642,"close":827,"change":1512,"percent_change":22,"volume":1723,"transactions":9,"vwap":827},"2025-07-24",935700,{"date":1725,"open":715,"high":708,"low":827,"close":1726,"change":720,"percent_change":721,"volume":839,"transactions":9,"vwap":1726},"2025-07-23",33.675,{"date":1728,"open":708,"high":772,"low":708,"close":758,"change":661,"percent_change":662,"volume":1729,"transactions":9,"vwap":758},"2025-07-22",246200,{"date":1731,"open":764,"high":709,"low":1732,"close":766,"change":563,"percent_change":564,"volume":1733,"transactions":9,"vwap":766},"2025-07-21",33.685,96100,{"date":1735,"open":800,"high":1736,"low":645,"close":642,"change":748,"percent_change":773,"volume":1737,"transactions":9,"vwap":642},"2025-07-18",33.625,118700,{"date":1739,"open":683,"high":632,"low":674,"close":872,"change":364,"percent_change":365,"volume":1740,"transactions":9,"vwap":872},"2025-07-17",136400,{"date":1742,"open":694,"high":1743,"low":407,"close":667,"change":473,"percent_change":501,"volume":1744,"transactions":9,"vwap":667},"2025-07-16",33.555,143100,{"date":1746,"open":642,"high":642,"low":595,"close":594,"change":889,"percent_change":1747,"volume":1748,"transactions":9,"vwap":594},"2025-07-15",-0.3,106200,{"date":1750,"open":800,"high":798,"low":1751,"close":632,"change":684,"percent_change":685,"volume":1752,"transactions":9,"vwap":632},"2025-07-14",33.541,113400,{"date":1754,"open":643,"high":1704,"low":1755,"close":682,"change":390,"percent_change":1756,"volume":1757,"transactions":9,"vwap":682},"2025-07-11",33.571,-0.44,152100,{"date":1759,"open":758,"high":1760,"low":766,"close":758,"change":112,"percent_change":296,"volume":1761,"transactions":9,"vwap":758},"2025-07-10",33.759,136600,{"date":1763,"open":807,"high":709,"low":807,"close":709,"change":690,"percent_change":1027,"volume":1764,"transactions":9,"vwap":709},"2025-07-09",225200,{"date":1766,"open":682,"high":642,"low":683,"close":642,"change":684,"percent_change":685,"volume":1767,"transactions":9,"vwap":642},"2025-07-08",100700,{"date":1769,"open":715,"high":715,"low":1770,"close":643,"change":889,"percent_change":1747,"volume":1771,"transactions":9,"vwap":643},"2025-07-07",33.601,86200,{"date":1773,"open":709,"high":765,"low":715,"close":713,"change":305,"percent_change":1774,"volume":1775,"transactions":9,"vwap":713},"2025-07-03",-0.27,95200,{"date":1777,"open":765,"high":790,"low":765,"close":790,"change":22,"percent_change":23,"volume":1778,"transactions":9,"vwap":790},"2025-07-02",90500,{"date":1780,"open":730,"high":1781,"low":838,"close":725,"change":112,"percent_change":296,"volume":1782,"transactions":9,"vwap":725},"2025-07-01",33.875,226700,{"date":1784,"open":790,"high":903,"low":759,"close":731,"change":848,"percent_change":849,"volume":1785,"transactions":9,"vwap":731},"2025-06-30",196600,{"date":1787,"open":708,"high":1007,"low":708,"close":758,"change":721,"percent_change":1788,"volume":1789,"transactions":9,"vwap":758},"2025-06-27",-0.56,159700,{"date":1791,"open":903,"high":738,"low":790,"close":738,"change":501,"percent_change":152,"volume":1792,"transactions":9,"vwap":738},"2025-06-26",123000,{"date":1794,"open":801,"high":1795,"low":1796,"close":1041,"change":314,"percent_change":314,"volume":1797,"transactions":9,"vwap":1041},"2025-06-25",33.819,33.731,149400,{"date":1799,"open":766,"high":1041,"low":1800,"close":1041,"change":990,"percent_change":991,"volume":1801,"transactions":9,"vwap":1041},"2025-06-24",33.652,210000,{"date":1803,"open":708,"high":1804,"low":701,"close":715,"change":365,"percent_change":786,"volume":1805,"transactions":9,"vwap":715},"2025-06-23",33.779,153200,{"date":1807,"open":872,"high":1808,"low":1809,"close":642,"change":257,"percent_change":107,"volume":1810,"transactions":9,"vwap":642},"2025-06-20",33.644,33.524,110000,{"date":1812,"open":807,"high":1016,"low":872,"close":682,"change":364,"percent_change":365,"volume":1813,"transactions":9,"vwap":682},"2025-06-18",136700,{"date":1815,"open":694,"high":632,"low":873,"close":631,"change":990,"percent_change":991,"volume":1816,"transactions":9,"vwap":631},"2025-06-17",500500,{"date":1818,"open":634,"high":631,"low":408,"close":856,"change":296,"percent_change":305,"volume":1819,"transactions":9,"vwap":856},"2025-06-16",313000,{"date":1821,"open":632,"high":681,"low":1822,"close":633,"change":1070,"percent_change":1823,"volume":1824,"transactions":9,"vwap":633},"2025-06-13",33.454,-0.42,109100,{"date":1826,"open":807,"high":807,"low":645,"close":798,"change":365,"percent_change":786,"volume":1827,"transactions":9,"vwap":798},"2025-06-12",133500,{"date":1829,"open":633,"high":816,"low":856,"close":658,"change":990,"percent_change":991,"volume":1830,"transactions":9,"vwap":658},"2025-06-11",175500,{"date":1832,"open":595,"high":595,"low":488,"close":417,"change":107,"percent_change":608,"volume":1833,"transactions":9,"vwap":417},"2025-06-10",266700,{"date":1835,"open":561,"high":1836,"low":1837,"close":1838,"change":107,"percent_change":608,"volume":1839,"transactions":9,"vwap":1838},"2025-06-09",33.386,33.297,33.36,129000,{"date":1841,"open":407,"high":407,"low":435,"close":587,"change":328,"percent_change":1842,"volume":1843,"transactions":9,"vwap":587},"2025-06-06",-0.6,125400,{"date":1845,"open":683,"high":1846,"low":1847,"close":634,"change":22,"percent_change":23,"volume":1720,"transactions":9,"vwap":634},"2025-06-05",33.588,33.463,{"date":1849,"open":856,"high":632,"low":417,"close":872,"change":438,"percent_change":1850,"volume":1851,"transactions":9,"vwap":872},"2025-06-04",0.69,327400,{"date":1853,"open":409,"high":417,"low":561,"close":561,"change":389,"percent_change":390,"volume":1854,"transactions":9,"vwap":561},"2025-06-03",136300,{"date":1856,"open":488,"high":463,"low":561,"close":1838,"change":889,"percent_change":1747,"volume":727,"transactions":9,"vwap":1838},"2025-06-02",{"date":1858,"open":1838,"high":595,"low":618,"close":595,"change":227,"percent_change":894,"volume":1859,"transactions":9,"vwap":595},"2025-05-30",485500,{"date":1861,"open":542,"high":426,"low":561,"close":1838,"change":314,"percent_change":314,"volume":1862,"transactions":9,"vwap":1838},"2025-05-29",168800,{"date":1864,"open":488,"high":426,"low":1865,"close":1838,"change":23,"percent_change":864,"volume":1866,"transactions":9,"vwap":1838},"2025-05-28",33.314,121800,{"date":1868,"open":1838,"high":633,"low":542,"close":633,"change":438,"percent_change":1850,"volume":1869,"transactions":9,"vwap":633},"2025-05-27",143700,{"date":1871,"open":510,"high":396,"low":560,"close":517,"change":257,"percent_change":107,"volume":1872,"transactions":9,"vwap":517},"2025-05-23",150500,{"date":1874,"open":354,"high":480,"low":1875,"close":480,"change":748,"percent_change":773,"volume":1876,"transactions":9,"vwap":480},"2025-05-22",33.080002,131600,{"date":1878,"open":435,"high":435,"low":1879,"close":387,"change":328,"percent_change":1842,"volume":1880,"transactions":9,"vwap":387},"2025-05-21",33.099998,135000,{"date":1882,"open":536,"high":488,"low":561,"close":1838,"change":197,"percent_change":237,"volume":1883,"transactions":9,"vwap":1838},"2025-05-20",311000,{"date":1885,"open":561,"high":407,"low":1886,"close":407,"change":652,"percent_change":364,"volume":1887,"transactions":9,"vwap":407},"2025-05-19",33.247,689700,{"date":1889,"open":694,"high":694,"low":417,"close":417,"change":652,"percent_change":364,"volume":1890,"transactions":9,"vwap":417},"2025-05-16",117800,{"date":1892,"open":536,"high":417,"low":435,"close":461,"change":286,"percent_change":1893,"volume":1894,"transactions":9,"vwap":461},"2025-05-15",0.48,127800,{"date":1896,"open":536,"high":536,"low":480,"close":517,"change":305,"percent_change":1774,"volume":1897,"transactions":9,"vwap":517},"2025-05-14",213700,{"date":1899,"open":426,"high":426,"low":435,"close":542,"change":314,"percent_change":314,"volume":1900,"transactions":9,"vwap":542},"2025-05-13",1073600,{"date":1902,"open":530,"high":461,"low":536,"close":542,"change":380,"percent_change":381,"volume":1903,"transactions":9,"vwap":542},"2025-05-12",231800,{"date":1905,"open":673,"high":1906,"low":407,"close":856,"change":661,"percent_change":662,"volume":1907,"transactions":9,"vwap":856},"2025-05-09",33.498,63600,{"date":1909,"open":800,"high":800,"low":409,"close":409,"change":1364,"percent_change":1910,"volume":1911,"transactions":9,"vwap":409},"2025-05-08",-0.68,105500,{"date":1913,"open":681,"high":643,"low":872,"close":643,"change":227,"percent_change":894,"volume":1914,"transactions":9,"vwap":643},"2025-05-07",258600,{"date":1916,"open":595,"high":658,"low":461,"close":658,"change":107,"percent_change":608,"volume":1917,"transactions":9,"vwap":658},"2025-05-06",78700,{"date":1919,"open":633,"high":633,"low":463,"close":594,"change":389,"percent_change":390,"volume":1920,"transactions":9,"vwap":594},"2025-05-05",141000,{"date":1922,"open":683,"high":632,"low":595,"close":694,"change":1070,"percent_change":1823,"volume":1854,"transactions":9,"vwap":694},"2025-05-02",{"date":1924,"open":777,"high":777,"low":800,"close":827,"change":889,"percent_change":1747,"volume":1925,"transactions":9,"vwap":827},"2025-05-01",164500,{"date":1927,"open":801,"high":759,"low":701,"close":765,"change":112,"percent_change":296,"volume":1711,"transactions":9,"vwap":765},"2025-04-30",{"date":1929,"open":715,"high":801,"low":1930,"close":801,"change":389,"percent_change":390,"volume":1931,"transactions":9,"vwap":801},"2025-04-29",33.667,443900,{"date":1933,"open":708,"high":770,"low":708,"close":790,"change":227,"percent_change":894,"volume":1934,"transactions":9,"vwap":790},"2025-04-28",99500,{"date":1936,"open":715,"high":713,"low":827,"close":764,"change":990,"percent_change":991,"volume":1937,"transactions":9,"vwap":764},"2025-04-25",170000,{"date":1939,"open":683,"high":1940,"low":658,"close":642,"change":773,"percent_change":1941,"volume":1942,"transactions":9,"vwap":642},"2025-04-24",33.614,0.63,148000,{"date":1944,"open":827,"high":1945,"low":463,"close":409,"change":107,"percent_change":608,"volume":1946,"transactions":9,"vwap":409},"2025-04-23",33.709,156700,{"date":179,"open":461,"high":461,"low":542,"close":542,"change":197,"percent_change":237,"volume":1948,"transactions":9,"vwap":542},216500]