[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGRW":3,"homepage-market-summary":25,"stock-historical-SGRW":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SGRW","2026-10-07",{"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 Active Small Cap Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},24.788,24.82,24.823,25.0934,-0.3054,-1.22,1823.188,27.0496,17.301,6807.391315721312,76.8,183,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},6807,1245752.610777,22.15,"2026-01-15",[176,179,186,196,202,211,219,228,238,246,257,265,273,283,291,300,309,317,326,335,344,352,360,368,376,386,394,401,409,418,426,435,443,451,459,467,475,483,491,501,510,520,528,535,545,554,563,570,578,586,593,603,611,620,628,638,647,655,662,668,678,686,693,701,709,715,720,727,735,743,751,758,765,772,780,786,795,801,809,815,823,832,838,843,848,853,858,863,870,877,884,892,897,902,907,912,917,922,929,936,943,947,954,959,964,969,973,979,984,989,993,997,1004,1009,1014,1019,1024,1029,1034,1038,1044,1049,1053,1057,1065,1070,1075,1080,1085,1092,1098,1102,1106,1110,1116,1121,1126,1131,1138,1143,1148,1152,1156,1161,1165,1170,1175,1180,1185,1191,1197,1201,1206,1211,1216,1221,1226,1231,1237,1243,1248,1254,1259,1265,1270,1273,1277,1282,1287,1292,1297,1302,1307,1312,1318,1322,1327,1330,1334,1340,1346,1352,1358],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},20,24.7991,{"date":180,"open":181,"high":16,"low":181,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":177,"vwap":185},"2026-10-06",25.031,-0.2426,-0.96,291.924,25.0917,{"date":187,"open":188,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",25.36,25.409,25.336,0.1875,0.75,592.8836,22,25.3699,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":106,"volume":200,"transactions":177,"vwap":201},"2026-10-02",25.1485,0.2563,44.3983,25.2687,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",25,24.8922,0.0066,0.03,408.8843,19,24.9959,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",24.8856,0.0597,0.24,323.8843,58,24.9743,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",24.7,24.8259,0.0911,0.37,658.8843,17,24.7395,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",24.5901,24.7348,24.58,-0.1115,-0.45,587.5413,35,24.6142,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",24.8463,0.0141,0.06,30.822659,24,24.9051,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",24.639,24.84,24.48,24.8322,0.0122,0.05,7710.2853,86,24.6205,{"date":258,"open":249,"high":259,"low":14,"close":14,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",24.93,-0.589,-2.32,8141.8843,60,24.8349,{"date":266,"open":267,"high":189,"low":267,"close":189,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",25.25,0.219,0.87,904.8843,59,25.363,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",25.18,25.23,25.19,0.5084,2.06,2175.8843,29,25.1936,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":209,"vwap":290},"2026-09-18",24.6,24.6816,-0.1481,-0.6,279.8843,24.609,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",24.864,24.8297,0.4158,1.7,1062.6828,27,24.8482,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",24.334,24.4139,-0.0216,-0.09,454.6028,26,24.4103,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":18,"volume":314,"transactions":315,"vwap":316},"2026-09-15",24.49,24.4355,-0.3018,505.6028,21,24.4734,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",24.8,24.7373,-0.2087,-0.84,840.877218,76,24.8153,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":298,"vwap":334},"2026-09-11",24.92,25.0001,24.946,0.2167,0.88,855.6028,24.9711,{"date":336,"open":337,"high":337,"low":221,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",24.9,24.7293,-0.3815,-1.52,782.4867,30,24.7969,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":209,"vwap":351},"2026-09-09",25.29,25.1108,-0.4692,-1.83,699.4067,25.2295,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":307,"vwap":359},"2026-09-08",25.649,25.58,-0.0066,-0.03,714.4067,25.6089,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":234,"volume":365,"transactions":366,"vwap":367},"2026-09-04",25.56,25.5866,-0.1159,153.4067,15,25.5595,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":194,"vwap":375},"2026-09-03",25.7,25.7025,0.1714,0.67,609.4067,25.6993,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",25.48,25.55,25.5311,0.2562,1.01,1998.4067,31,25.5215,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":281,"vwap":393},"2026-09-01",25.4,25.2749,-0.5222,-2.02,1537.5147,25.3986,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":298,"vwap":400},"2026-08-31",25.7971,-0.2367,-0.91,237.4067,25.7308,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":236,"vwap":408},"2026-08-28",26.06,26.0338,-0.5505,-2.07,596.5637,26.111,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":236,"vwap":417},"2026-08-27",26.51,26.59,26.5843,0.1893,0.72,1198.8317,26.5432,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",26.395,0.1094,0.42,210.4067,42,26.3081,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",26.23,26.2856,0.1296,0.5,411.4067,23,26.2398,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":315,"vwap":442},"2026-08-24",26.24,26.156,-0.3271,-1.24,3485.4067,26.2289,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":177,"vwap":450},"2026-08-21",26.46,26.4831,0.3437,1.31,547.4067,26.452,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":131,"volume":457,"transactions":281,"vwap":458},"2026-08-20",26.14,26.08,26.1394,-0.4016,2879.9867,26.1006,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",26.541,0.0854,0.32,370.4067,66,26.5695,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":236,"vwap":474},"2026-08-18",26.62,26.4556,-0.4721,-1.75,1153.4067,26.5083,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":234,"volume":481,"transactions":236,"vwap":482},"2026-08-17",26.97,26.9001,26.9277,-0.1219,622.4067,26.9232,{"date":484,"open":485,"high":20,"low":485,"close":20,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",26.86,0.2109,0.79,1597.4067,39,26.9631,{"date":492,"open":493,"high":485,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",26.76,26.595,26.8387,0.1671,0.63,5134.8007,40,26.776,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",26.74,26.6716,0.2232,0.84,1542.4067,46,26.724,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",26.4,26.615,26.4484,0.1149,0.44,7619.4067,84,26.5309,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":315,"vwap":527},"2026-08-10",26.57,26.3335,-0.1398,-0.53,555.4067,26.5276,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":296,"volume":533,"transactions":433,"vwap":534},"2026-08-07",26.45,26.4733,0.4421,528.4067,26.4567,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",26.16,25.97,26.0312,-0.0752,-0.29,1392.4447,78,26.0678,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":194,"vwap":553},"2026-08-05",26.1001,26.1064,26.0301,0.2127,0.82,839.4067,26.0748,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":204,"vwap":562},"2026-08-04",25.47,25.965,25.8937,0.8738,3.49,2167.4067,25.6364,{"date":564,"open":337,"high":565,"low":337,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":433,"vwap":569},"2026-08-03",25.0199,0.6856,2.82,536.4067,24.899,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":41,"volume":576,"transactions":226,"vwap":577},"2026-07-31",24.37,24.374,24.3343,-0.0517,1214.4067,24.3694,{"date":579,"open":580,"high":581,"low":244,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":342,"vwap":585},"2026-07-30",24.02,24.386,0.6744,2.84,1496.7427,24.1102,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":525,"percent_change":590,"volume":591,"transactions":177,"vwap":592},"2026-07-29",24.1702,23.7116,-2.19,1301.4067,24.1095,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":281,"vwap":602},"2026-07-28",24.32,24.56,24.228,24.2416,-0.0328,-0.14,2725.4477,24.4053,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":366,"vwap":610},"2026-07-27",24.26,24.2744,0.2815,1.17,207.4067,24.2432,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":177,"vwap":619},"2026-07-24",24.1958,24.1993,23.9929,-0.2373,-0.98,912.4067,24.1558,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":194,"vwap":627},"2026-07-23",24.21,24.2302,-0.2476,-1.01,910617.2147,24.22,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",24.57,24.5701,24.4778,-0.4214,-1.69,2778.4067,18,24.5317,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":244,"vwap":646},"2026-07-21",24.83,24.8992,24.72,0.4612,1.89,1529.4467,24.7832,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":315,"vwap":654},"2026-07-20",24.6301,24.438,-0.3267,-1.32,271.8007,24.6402,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":366,"vwap":661},"2026-07-17",24.7647,-0.092,-0.37,47.4467,24.6392,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":131,"volume":666,"transactions":194,"vwap":667},"2026-07-16",24.8567,-0.3809,140.4867,25.068,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-15",25.63,25.15,25.2376,-0.1506,-0.59,959.4067,14,25.3846,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":551,"volume":684,"transactions":209,"vwap":685},"2026-07-14",25.2,25.45,25.3882,0.2068,706.4067,25.3385,{"date":687,"open":275,"high":688,"low":275,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":209,"vwap":692},"2026-07-13",25.1814,-0.5966,-2.31,527.4067,25.2525,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-10",25.68,25.78,25.778,-0.313,-1.2,800,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-09",25.82,26.135,26.091,0.632,2.48,2400,{"date":710,"open":188,"high":711,"low":680,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",25.459,-0.121,-0.47,9700,{"date":716,"open":717,"high":717,"low":355,"close":355,"change":718,"percent_change":472,"volume":719,"transactions":9,"vwap":355},"2026-07-07",25.89,-0.456,2700,{"date":721,"open":722,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":708,"transactions":9,"vwap":724},"2026-07-06",26.19,26.28,26.035999,0.159,0.61,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-02",26.37,25.73,25.877,-0.513,-1.94,4800,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",26.52,26.7,26.39,-0.177,-0.67,1500,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-30",26.09,26.58,26.567,0.564,2.17,1600,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",25.555,26.0030003,0.512,2.01,9100,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-26",25.22,25.491,0.311,1.24,2300,{"date":766,"open":767,"high":768,"low":769,"close":275,"change":770,"percent_change":771,"volume":169,"transactions":9,"vwap":275},"2026-06-25",25.3,25.435,25.14,0.302,1.21,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":497,"volume":779,"transactions":9,"vwap":777},"2026-06-24",24.81,25.02,24.75,24.878,0.155,2100,{"date":781,"open":250,"high":782,"low":250,"close":783,"change":784,"percent_change":699,"volume":785,"transactions":9,"vwap":783},"2026-06-23",24.91,24.723,-0.301,7100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-22",24.97,25.08,24.96,25.024,0.119,0.48,2200,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":700,"transactions":9,"vwap":798},"2026-06-18",24.63,24.905,0.66,2.72,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-17",24.61,24.73,24.245,0.095,0.39,900,{"date":810,"open":811,"high":595,"low":812,"close":812,"change":813,"percent_change":288,"volume":814,"transactions":9,"vwap":812},"2026-06-16",24.19,24.15,-0.145,5900,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",24.43,24.44,24.295,0.374,1.56,3000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-12",24.030001,24.049999,23.9,23.921,0.169,0.71,1100,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-11",23.752,0.895,3.92,100,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":837,"transactions":9,"vwap":840},"2026-06-10",22.857,-0.327,-1.41,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":837,"transactions":9,"vwap":845},"2026-06-09",23.184,0.18,0.78,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":215,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-08",23.0039997,1.05,0,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":837,"transactions":9,"vwap":855},"2026-06-05",22.764,-1.098,-4.6,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":837,"transactions":9,"vwap":860},"2026-06-04",23.862,0.343,1.46,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-03",23.4,23.519,-0.23,-0.97,300,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-02",23.61,23.749,0.074,0.31,700,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":793,"volume":883,"transactions":9,"vwap":881},"2026-06-01",23.67,23.73,23.675,0.113,500,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-29",23.58,23.59,23.562,0.002,0.01,1400,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":837,"transactions":9,"vwap":894},"2026-05-28",23.56,0.541,2.35,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":837,"transactions":9,"vwap":899},"2026-05-27",23.018999,0.022,0.1,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":852,"transactions":9,"vwap":904},"2026-05-26",22.997,0.598,2.67,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":852,"transactions":9,"vwap":909},"2026-05-22",22.399,0.391,1.78,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":837,"transactions":9,"vwap":914},"2026-05-21",22.0079994,0.289,1.33,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":837,"transactions":9,"vwap":919},"2026-05-20",21.719,0.672,3.19,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":234,"volume":928,"transactions":9,"vwap":925},"2026-05-19",20.85,21.047001,20.84,-0.095,1300,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":883,"transactions":9,"vwap":933},"2026-05-18",21.43,21.13,21.142,-0.413,-1.92,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-15",21.65,21.555,-0.577,-2.61,400,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":725,"percent_change":415,"volume":883,"transactions":9,"vwap":946},"2026-05-14",22.18,22.132,{"date":948,"open":194,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-13",22.01,21.973,0.064,0.29,1200,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":837,"transactions":9,"vwap":956},"2026-05-12",21.909,-0.246,-1.11,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":852,"transactions":9,"vwap":961},"2026-05-11",22.155,0.057,0.26,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":852,"transactions":9,"vwap":966},"2026-05-08",22.098,0.214,0.98,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":349,"volume":837,"transactions":9,"vwap":971},"2026-05-07",21.884,-0.409,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":953,"transactions":9,"vwap":976},"2026-05-06",21.86,22.293,0.462,2.12,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":852,"transactions":9,"vwap":981},"2026-05-05",21.831,0.535,2.51,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":837,"transactions":9,"vwap":986},"2026-05-04",21.296,0.032,0.15,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":106,"volume":837,"transactions":9,"vwap":991},"2026-05-01",21.264,0.217,{"date":994,"open":925,"high":925,"low":925,"close":925,"change":995,"percent_change":996,"volume":852,"transactions":9,"vwap":925},"2026-04-30",0.656,3.22,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-29",20.37,20.391,0.094,0.46,200,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":837,"transactions":9,"vwap":1006},"2026-04-28",20.297,-0.373,-1.8,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":837,"transactions":9,"vwap":1011},"2026-04-27",20.67,-0.054,-0.26,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":837,"transactions":9,"vwap":1016},"2026-04-24",20.724,0.252,1.23,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":837,"transactions":9,"vwap":1021},"2026-04-23",20.472,-0.288,-1.39,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":837,"transactions":9,"vwap":1026},"2026-04-22",20.76,0.101,0.49,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":837,"transactions":9,"vwap":1031},"2026-04-21",20.659,-0.264,-1.26,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":68,"volume":837,"transactions":9,"vwap":1036},"2026-04-20",20.923,0.097,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1003,"transactions":9,"vwap":1041},"2026-04-17",20.96,20.826,0.532,2.62,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":837,"transactions":9,"vwap":1046},"2026-04-16",20.294,0.08,0.4,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":967,"percent_change":1052,"volume":837,"transactions":9,"vwap":1051},"2026-04-15",20.214,1.07,{"date":1054,"open":177,"high":177,"low":177,"close":177,"change":1055,"percent_change":1056,"volume":837,"transactions":9,"vwap":177},"2026-04-14",0.376,1.92,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1060},"2026-04-13",19.34,19.624,19.33,0.479,2.5,5200,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":837,"transactions":9,"vwap":1067},"2026-04-10",19.145,-0.097,-0.5,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":837,"transactions":9,"vwap":1072},"2026-04-09",19.242,0.068,0.35,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":837,"transactions":9,"vwap":1077},"2026-04-08",19.174,0.618,3.33,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":837,"transactions":9,"vwap":1082},"2026-04-07",18.556,-0.037,-0.2,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":215,"volume":700,"transactions":9,"vwap":1090},"2026-04-06",18.62,18.63,18.54,18.593,0.045,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1003,"transactions":9,"vwap":1095},"2026-04-02",18.5,18.548,0.157,0.85,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":771,"volume":1003,"transactions":9,"vwap":1100},"2026-04-01",18.391,0.22,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":269,"percent_change":1105,"volume":837,"transactions":9,"vwap":1104},"2026-03-31",18.171,5.03,{"date":1107,"open":21,"high":21,"low":21,"close":21,"change":1108,"percent_change":1109,"volume":837,"transactions":9,"vwap":21},"2026-03-30",-0.406,-2.29,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":1003,"transactions":9,"vwap":1113},"2026-03-27",17.92,17.707,-0.546,-2.99,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":837,"transactions":9,"vwap":1118},"2026-03-26",18.253,-0.425,-2.28,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":837,"transactions":9,"vwap":1123},"2026-03-25",18.678,0.235,1.27,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":837,"transactions":9,"vwap":1128},"2026-03-24",18.443,0.062,0.34,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":883,"transactions":9,"vwap":1135},"2026-03-23",18.365,18.47,18.381,0.53,2.97,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":837,"transactions":9,"vwap":1140},"2026-03-20",17.851,-0.594,-3.22,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":837,"transactions":9,"vwap":1145},"2026-03-19",18.445,0.124,0.68,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1013,"percent_change":1151,"volume":837,"transactions":9,"vwap":1150},"2026-03-18",18.321,-1.4,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1027,"percent_change":1155,"volume":837,"transactions":9,"vwap":1154},"2026-03-17",18.581,0.55,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":837,"transactions":9,"vwap":1158},"2026-03-16",18.48,0.312,1.72,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":625,"volume":837,"transactions":9,"vwap":1163},"2026-03-13",18.168,-0.185,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":837,"transactions":9,"vwap":1167},"2026-03-12",18.353,-0.559,-2.96,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":837,"transactions":9,"vwap":1172},"2026-03-11",18.912,-0.036,-0.19,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":837,"transactions":9,"vwap":1177},"2026-03-10",18.948,-0.052,-0.27,{"date":1181,"open":1182,"high":209,"low":1182,"close":209,"change":1183,"percent_change":1184,"volume":1003,"transactions":9,"vwap":209},"2026-03-09",18.57,0.367,1.97,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":942,"transactions":9,"vwap":1188},"2026-03-06",18.84,18.633,-0.502,-2.62,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":779,"transactions":9,"vwap":1194},"2026-03-05",18.875,19.135,-0.265,-1.37,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":269,"volume":837,"transactions":9,"vwap":1199},"2026-03-04",19.4,0.168,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":837,"transactions":9,"vwap":1203},"2026-03-03",19.232,-0.606,-3.05,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":837,"transactions":9,"vwap":1208},"2026-03-02",19.838,0.246,1.26,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":837,"transactions":9,"vwap":1213},"2026-02-27",19.592,-0.226,-1.14,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":837,"transactions":9,"vwap":1218},"2026-02-26",19.818,0.16,0.81,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":831,"transactions":9,"vwap":1223},"2026-02-25",19.658,0.018,0.09,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":837,"transactions":9,"vwap":1228},"2026-02-24",19.64,0.278,1.44,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1003,"transactions":9,"vwap":1234},"2026-02-23",19.2,19.362,-0.42,-2.12,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":837,"transactions":9,"vwap":1240},"2026-02-20",19.78,19.782,-0.172,-0.86,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1037,"percent_change":1028,"volume":1247,"transactions":9,"vwap":1246},"2026-02-19",19.8,19.954,4900,{"date":1249,"open":177,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":750,"transactions":9,"vwap":1251},"2026-02-18",20.01,19.857,0.123,0.62,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":422,"volume":1003,"transactions":9,"vwap":1257},"2026-02-17",19.637,19.734,0.082,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":700,"transactions":9,"vwap":1262},"2026-02-13",19.765,19.652,0.148,0.76,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":837,"transactions":9,"vwap":1267},"2026-02-12",19.504,-0.305,-1.54,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1012,"percent_change":1179,"volume":852,"transactions":9,"vwap":1272},"2026-02-11",19.809,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":867,"volume":837,"transactions":9,"vwap":1275},"2026-02-10",19.863,-0.045,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":837,"transactions":9,"vwap":1279},"2026-02-09",19.908,0.253,1.29,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":169,"transactions":9,"vwap":1284},"2026-02-06",19.655,0.989,5.3,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":940,"percent_change":1291,"volume":883,"transactions":9,"vwap":1290},"2026-02-05",18.75,18.666,-3,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":837,"transactions":9,"vwap":1294},"2026-02-04",19.243,-0.315,-1.61,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":837,"transactions":9,"vwap":1299},"2026-02-03",19.558,-0.16,-0.81,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":192,"volume":169,"transactions":9,"vwap":1305},"2026-02-02",19.74,19.718,0.147,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":837,"transactions":9,"vwap":1309},"2026-01-30",19.571,-0.417,-2.09,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":145,"volume":750,"transactions":9,"vwap":1315},"2026-01-29",19.93,19.988,19.79,-0.071,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":712,"percent_change":288,"volume":837,"transactions":9,"vwap":1321},"2026-01-28",20.12,20.059,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":837,"transactions":9,"vwap":1324},"2026-01-27",20.18,0.009,0.04,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":658,"percent_change":234,"volume":837,"transactions":9,"vwap":1329},"2026-01-26",20.171,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":935,"volume":1003,"transactions":9,"vwap":1332},"2026-01-23",20.263,-0.396,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1031,"change":1338,"percent_change":1339,"volume":876,"transactions":9,"vwap":1031},"2026-01-22",20.75,20.65,0.316,1.55,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":506,"volume":808,"transactions":9,"vwap":1343},"2026-01-21",20.31,20.343,20.040001,0.17,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":121,"volume":876,"transactions":9,"vwap":1350},"2026-01-20",20.24,20.17,20.173,-0.117,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":869,"transactions":9,"vwap":1355},"2026-01-16",20.28,20.29,-0.003,-0.01,{"date":174,"open":1359,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":867,"volume":1363,"transactions":9,"vwap":1361},20.34,20.39,20.293,-0.047,151500]