[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIFI":3,"homepage-market-summary":28,"stock-historical-SIFI":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SIFI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Harbor Ares Systematic Multi-Sector Income ETF","NYSE Arca",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Willimantic, CT",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},5.8145,2.45088,"Monthly",{"close":18,"open":18,"high":18,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.151,42.02,0.131,0.31,113.8791,44.75,41.94,1178.66865250996,7.5,1145,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":12,"sparkline":73,"date":39},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"date":39},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},928,338645.83178,-2.12,"2025-04-24",[181,184,192,201,209,217,225,233,241,249,257,265,272,279,284,290,298,305,310,317,325,331,338,345,350,356,363,369,376,380,385,389,395,399,403,407,412,417,427,430,436,443,448,455,460,467,473,478,485,492,498,502,509,514,521,527,533,539,546,550,555,559,564,567,570,575,581,586,590,594,598,603,606,609,612,614,618,623,627,631,635,639,641,644,646,648,653,658,660,662,667,672,675,679,682,686,689,692,696,700,703,705,709,713,716,719,723,725,728,731,735,739,743,747,752,756,760,765,769,773,776,783,788,792,795,797,800,803,806,809,813,818,822,826,834,839,842,845,848,852,854,859,863,867,872,877,881,884,888,892,896,899,902,906,909,912,915,918,922,925,928,931,935,938,941,944,947,951,955,958,961,965,969,973,976,980,984,986,988,991,994,996,999,1004,1012,1014,1017,1020,1022,1024,1027,1029,1033,1035,1038,1040,1043,1045,1049,1055,1060,1065,1069,1072,1075,1078,1085,1091,1096,1100,1104,1107,1111,1114,1117,1120,1125,1130,1133,1136,1139,1142,1145,1147,1149,1153,1156,1162,1165,1168,1171,1176,1181,1183,1187,1192,1195,1198,1202,1205,1208,1211,1213,1216,1219,1223,1226,1230,1233,1235,1237,1239,1243,1246,1249,1251,1256,1260,1263,1266,1269,1272,1275,1279,1283,1287,1290,1293,1296,1299,1302,1306,1308,1310,1313,1317,1322,1325,1328,1331,1336,1340,1342,1346,1349,1351,1355,1357,1360,1365,1368,1370,1372,1374,1377,1381,1386,1389,1393,1396,1398,1402,1406,1408,1411,1415,1417,1421,1424,1426,1428,1430,1434,1436,1439,1442,1447,1451,1453,1457,1464,1467,1470,1473,1475,1478,1481,1484,1487,1490,1493,1496,1499,1506,1509,1514,1517,1520,1523,1528,1532,1536,1542,1545,1548,1552,1556,1560,1563,1566,1568,1572,1576,1579,1583,1587,1592,1598,1600,1604,1609,1613,1615,1619,1623],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},14,42.1513,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",41.9601,0.06,0.14,1275.8791,30,41.9659,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",42.12,41.96,-0.041,-0.1,228.887202,19,42.0395,{"date":202,"open":24,"high":203,"low":24,"close":204,"change":205,"percent_change":156,"volume":206,"transactions":207,"vwap":208},"2026-10-01",42.08,42.001,-0.099,2512.8791,24,42.0398,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",42.1,-0.045,-0.11,126.8791,16,42.102,{"date":218,"open":194,"high":219,"low":194,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",42.145,-0.035,-0.08,129.8791,18,42.1185,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",42.18,-0.195,-0.46,125.8791,20,42.1779,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":223,"vwap":240},"2026-09-25",42.34,42.375,0.005,0.01,128.8791,42.3347,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",42.37,-0.115,-0.27,12.8791,13,42.4412,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",42.485,-0.3086,-0.72,17.8891,17,42.5695,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",42.7936,0.0386,0.09,18.8791,15,42.7973,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":223,"vwap":271},"2026-09-21",42.755,0.065,0.15,67.1411,42.7567,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":263,"vwap":278},"2026-09-18",42.69,-0.075,-0.18,23.855695,42.6925,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":269,"percent_change":282,"volume":246,"transactions":247,"vwap":283},"2026-09-17",42.765,0.35,42.7686,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":246,"transactions":247,"vwap":289},"2026-09-16",42.615,-0.015,-0.04,42.6689,{"date":291,"open":292,"high":293,"low":294,"close":292,"change":237,"percent_change":238,"volume":295,"transactions":296,"vwap":297},"2026-09-15",42.63,42.64,42.56,1449.8791,44,42.6084,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":263,"vwap":304},"2026-09-14",42.625,-0.069,-0.16,13.8791,42.6359,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":288,"volume":246,"transactions":247,"vwap":309},"2026-09-11",42.694,-0.016,42.7431,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":36,"percent_change":314,"volume":315,"transactions":231,"vwap":316},"2026-09-10",42.8,42.71,-0.51,233905.8991,42.77,{"date":318,"open":319,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":255,"vwap":324},"2026-09-09",42.93,42.91,-0.17,-0.39,1048.8791,42.9278,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":220,"percent_change":221,"volume":329,"transactions":207,"vwap":330},"2026-09-08",43.13,43.1,263.8791,43.1207,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":144,"volume":336,"transactions":223,"vwap":337},"2026-09-04",43.16,43.135,-0.0085,573.8791,43.154,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":207,"vwap":344},"2026-09-03",43.1435,0.0535,0.12,24.8791,43.1585,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":71,"volume":303,"transactions":182,"vwap":349},"2026-09-02",43.09,0.03,43.0868,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":246,"transactions":247,"vwap":355},"2026-09-01",43.06,-0.34,-0.78,43.0991,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":263,"vwap":362},"2026-08-31",43.4,0.02,0.05,9.8791,43.3941,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":120,"percent_change":366,"volume":367,"transactions":215,"vwap":368},"2026-08-28",43.38,-0.28,16.8791,43.4491,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":215,"vwap":375},"2026-08-27",43.5,-0.005,-0.01,30.8791,43.5018,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":212,"percent_change":197,"volume":246,"transactions":247,"vwap":379},"2026-08-26",43.505,43.5025,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":342,"percent_change":383,"volume":303,"transactions":247,"vwap":384},"2026-08-25",43.55,0.28,43.5166,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":348,"percent_change":71,"volume":303,"transactions":263,"vwap":388},"2026-08-24",43.43,43.4139,{"date":390,"open":358,"high":358,"low":358,"close":358,"change":391,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-21",0,7.8791,10,43.4003,{"date":396,"open":358,"high":358,"low":358,"close":358,"change":397,"percent_change":302,"volume":303,"transactions":263,"vwap":398},"2026-08-20",-0.07,43.3931,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":360,"percent_change":342,"volume":246,"transactions":247,"vwap":402},"2026-08-19",43.47,43.4673,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":373,"percent_change":144,"volume":303,"transactions":247,"vwap":406},"2026-08-18",43.42,43.397,{"date":408,"open":387,"high":387,"low":387,"close":387,"change":288,"percent_change":409,"volume":410,"transactions":223,"vwap":411},"2026-08-17",-0.09,39.856083,43.4467,{"date":413,"open":401,"high":401,"low":401,"close":401,"change":414,"percent_change":213,"volume":415,"transactions":215,"vwap":416},"2026-08-14",-0.05,58.8791,43.5155,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-13",43.49,43.52,43.41,0.1,0.23,1031.7181,27,43.4267,{"date":428,"open":405,"high":405,"low":405,"close":405,"change":187,"percent_change":188,"volume":367,"transactions":215,"vwap":429},"2026-08-12",43.4278,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":348,"volume":434,"transactions":255,"vwap":435},"2026-08-11",43.36,0.015,17.8791,43.3757,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":276,"volume":440,"transactions":441,"vwap":442},"2026-08-10",43.345,-0.0766,17.9021,21,43.3724,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":342,"volume":434,"transactions":223,"vwap":447},"2026-08-07",43.4216,0.0516,43.4352,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":231,"vwap":454},"2026-08-06",43.37,-0.06,-0.14,637.8791,43.3702,{"date":456,"open":387,"high":387,"low":387,"close":387,"change":457,"percent_change":397,"volume":374,"transactions":458,"vwap":459},"2026-08-05",-0.0301,25,43.4284,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":247,"vwap":466},"2026-08-04",43.4601,0.2001,0.46,14.8791,43.4127,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":115,"volume":471,"transactions":223,"vwap":472},"2026-08-03",43.26,-0.137,15.8791,43.2372,{"date":474,"open":421,"high":421,"low":406,"close":406,"change":475,"percent_change":414,"volume":476,"transactions":215,"vwap":477},"2026-07-31",-0.0226,602.9021,43.4076,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":182,"vwap":484},"2026-07-30",43.4196,0.0796,0.18,12.9021,43.3926,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":414,"percent_change":120,"volume":489,"transactions":490,"vwap":491},"2026-07-29",43.31,43.34,180.8791,22,43.3574,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":471,"transactions":215,"vwap":497},"2026-07-28",43.39,0.11,0.25,43.3539,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":348,"percent_change":71,"volume":465,"transactions":263,"vwap":501},"2026-07-27",43.28,43.2909,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":490,"vwap":508},"2026-07-24",43.25,0.0688,0.16,270.8791,43.2573,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":322,"volume":465,"transactions":263,"vwap":513},"2026-07-23",43.1812,-0.1688,43.2046,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":156,"volume":519,"transactions":215,"vwap":520},"2026-07-22",43.45,43.35,-0.105,288.8791,43.4475,{"date":522,"open":387,"high":523,"low":387,"close":523,"change":524,"percent_change":397,"volume":525,"transactions":231,"vwap":526},"2026-07-21",43.455,-0.03,413.9021,43.4418,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":451,"percent_change":452,"volume":531,"transactions":231,"vwap":532},"2026-07-20",43.53,43.485,235.9011,43.5289,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":348,"volume":537,"transactions":215,"vwap":538},"2026-07-17",43.545,0.0122,21.8791,43.5424,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":348,"volume":543,"transactions":544,"vwap":545},"2026-07-16",43.5328,0.0128,149.8791,36,43.5391,{"date":547,"open":420,"high":420,"low":420,"close":420,"change":548,"percent_change":423,"volume":465,"transactions":263,"vwap":549},"2026-07-15",0.0979,43.5002,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":188,"volume":465,"transactions":215,"vwap":554},"2026-07-14",43.4221,0.0621,43.4114,{"date":556,"open":432,"high":432,"low":432,"close":432,"change":244,"percent_change":557,"volume":465,"transactions":263,"vwap":558},"2026-07-13",-0.26,43.3968,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":451,"volume":563,"transactions":9,"vwap":561},"2026-07-10",43.475,-0.025,100,{"date":565,"open":371,"high":371,"low":371,"close":371,"change":566,"percent_change":187,"volume":563,"transactions":9,"vwap":371},"2026-07-09",0.025,{"date":568,"open":561,"high":561,"low":561,"close":561,"change":569,"percent_change":321,"volume":563,"transactions":9,"vwap":561},"2026-07-08",-0.072,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":563,"transactions":9,"vwap":572},"2026-07-07",43.547,-0.058,-0.13,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":360,"volume":580,"transactions":9,"vwap":578},"2026-07-06",43.56,43.605,0.021,300,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":563,"transactions":9,"vwap":583},"2026-07-02",43.584,0.084,0.19,{"date":587,"open":371,"high":371,"low":371,"close":371,"change":588,"percent_change":589,"volume":563,"transactions":9,"vwap":371},"2026-07-01",-0.219,-0.5,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":524,"volume":563,"transactions":9,"vwap":592},"2026-06-30",43.719,-0.011,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":342,"volume":563,"transactions":9,"vwap":596},"2026-06-29",43.73,0.054,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":563,"transactions":9,"vwap":600},"2026-06-26",43.676,0.036,0.08,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":71,"percent_change":506,"volume":563,"transactions":9,"vwap":605},"2026-06-25",43.64,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":348,"percent_change":71,"volume":563,"transactions":9,"vwap":608},"2026-06-24",43.57,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":391,"percent_change":391,"volume":563,"transactions":9,"vwap":611},"2026-06-23",43.54,{"date":613,"open":611,"high":611,"low":611,"close":611,"change":451,"percent_change":452,"volume":563,"transactions":9,"vwap":611},"2026-06-22",{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":506,"volume":563,"transactions":9,"vwap":616},"2026-06-18",43.6,0.071,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":563,"transactions":9,"vwap":620},"2026-06-17",43.529,-0.128,-0.29,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":348,"volume":563,"transactions":9,"vwap":625},"2026-06-16",43.657,0.012,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":188,"volume":563,"transactions":9,"vwap":629},"2026-06-15",43.645,0.059,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":495,"volume":563,"transactions":9,"vwap":633},"2026-06-12",43.586,0.046,{"date":636,"open":611,"high":611,"low":611,"close":611,"change":637,"percent_change":638,"volume":563,"transactions":9,"vwap":611},"2026-06-11",0.17,0.39,{"date":640,"open":450,"high":494,"low":450,"close":450,"change":144,"percent_change":414,"volume":580,"transactions":9,"vwap":450},"2026-06-10",{"date":642,"open":358,"high":358,"low":494,"close":494,"change":360,"percent_change":342,"volume":643,"transactions":9,"vwap":494},"2026-06-09",400,{"date":645,"open":450,"high":450,"low":488,"close":488,"change":414,"percent_change":120,"volume":563,"transactions":9,"vwap":488},"2026-06-08",{"date":647,"open":358,"high":358,"low":494,"close":494,"change":574,"percent_change":100,"volume":643,"transactions":9,"vwap":494},"2026-06-05",{"date":649,"open":420,"high":650,"low":419,"close":420,"change":651,"percent_change":261,"volume":652,"transactions":9,"vwap":420},"2026-06-04",43.58,0.038,2000,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":452,"volume":657,"transactions":9,"vwap":655},"2026-06-03",43.482,-0.063,500,{"date":659,"open":577,"high":577,"low":535,"close":535,"change":237,"percent_change":238,"volume":563,"transactions":9,"vwap":535},"2026-06-02",{"date":661,"open":611,"high":611,"low":611,"close":611,"change":45,"percent_change":105,"volume":563,"transactions":9,"vwap":611},"2026-06-01",{"date":663,"open":664,"high":664,"low":596,"close":665,"change":71,"percent_change":506,"volume":666,"transactions":9,"vwap":665},"2026-05-29",43.78,43.75,1100,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":563,"transactions":9,"vwap":669},"2026-05-28",43.68,0.055,0.13,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":562,"percent_change":451,"volume":563,"transactions":9,"vwap":674},"2026-05-27",43.625,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":671,"percent_change":678,"volume":563,"transactions":9,"vwap":677},"2026-05-26",43.65,0.3,{"date":680,"open":420,"high":420,"low":420,"close":420,"change":681,"percent_change":602,"volume":563,"transactions":9,"vwap":420},"2026-05-22",0.034,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":71,"volume":563,"transactions":9,"vwap":684},"2026-05-21",43.486,0.031,{"date":687,"open":523,"high":523,"low":523,"close":523,"change":423,"percent_change":688,"volume":563,"transactions":9,"vwap":523},"2026-05-20",0.53,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":574,"percent_change":100,"volume":563,"transactions":9,"vwap":691},"2026-05-19",43.225,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":-6,"volume":563,"transactions":9,"vwap":694},"2026-05-18",43.355,-0.001,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":322,"volume":563,"transactions":9,"vwap":698},"2026-05-15",43.356,-0.169,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":220,"percent_change":221,"volume":563,"transactions":9,"vwap":702},"2026-05-14",43.525,{"date":704,"open":577,"high":577,"low":577,"close":577,"change":626,"percent_change":348,"volume":563,"transactions":9,"vwap":577},"2026-05-13",{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":276,"volume":563,"transactions":9,"vwap":707},"2026-05-12",43.548,-0.077,{"date":710,"open":674,"high":674,"low":674,"close":674,"change":711,"percent_change":712,"volume":563,"transactions":9,"vwap":674},"2026-05-11",-0.065,-0.15,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":422,"percent_change":423,"volume":563,"transactions":9,"vwap":715},"2026-05-08",43.69,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":213,"percent_change":161,"volume":563,"transactions":9,"vwap":718},"2026-05-07",43.59,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":188,"percent_change":722,"volume":563,"transactions":9,"vwap":721},"2026-05-06",43.7,0.32,{"date":724,"open":577,"high":577,"low":577,"close":577,"change":187,"percent_change":188,"volume":563,"transactions":9,"vwap":577},"2026-05-05",{"date":726,"open":371,"high":371,"low":371,"close":371,"change":197,"percent_change":727,"volume":563,"transactions":9,"vwap":371},"2026-05-04",-0.23,{"date":729,"open":730,"high":730,"low":616,"close":616,"change":574,"percent_change":100,"volume":580,"transactions":9,"vwap":616},"2026-05-01",43.63,{"date":732,"open":596,"high":596,"low":596,"close":596,"change":733,"percent_change":734,"volume":563,"transactions":9,"vwap":596},"2026-04-30",0.113,0.26,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":622,"volume":563,"transactions":9,"vwap":737},"2026-04-29",43.617,-0.126,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":397,"volume":563,"transactions":9,"vwap":741},"2026-04-28",43.743,-0.029,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":373,"volume":563,"transactions":9,"vwap":745},"2026-04-27",43.772,-0.003,{"date":748,"open":664,"high":664,"low":749,"close":749,"change":261,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-04-24",43.775,0.21,200,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":244,"percent_change":557,"volume":563,"transactions":9,"vwap":755},"2026-04-23",43.81,43.685,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":342,"volume":563,"transactions":9,"vwap":758},"2026-04-22",43.8,0.051,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":727,"volume":751,"transactions":9,"vwap":763},"2026-04-21",43.765,43.749,-0.101,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":373,"percent_change":144,"volume":657,"transactions":9,"vwap":768},"2026-04-20",43.84,43.85,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":506,"percent_change":772,"volume":563,"transactions":9,"vwap":771},"2026-04-17",43.86,0.37,{"date":774,"open":721,"high":721,"low":721,"close":721,"change":775,"percent_change":712,"volume":563,"transactions":9,"vwap":721},"2026-04-16",-0.064,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":373,"volume":782,"transactions":9,"vwap":779},"2026-04-15",43.76,43.764,43.675,-0.006,1500,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":563,"transactions":9,"vwap":785},"2026-04-14",43.77,0.118,0.27,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":787,"volume":563,"transactions":9,"vwap":790},"2026-04-13",43.652,0.117,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":348,"percent_change":71,"volume":563,"transactions":9,"vwap":794},"2026-04-10",43.535,{"date":796,"open":378,"high":378,"low":378,"close":378,"change":348,"percent_change":71,"volume":563,"transactions":9,"vwap":378},"2026-04-09",{"date":798,"open":561,"high":561,"low":561,"close":561,"change":21,"percent_change":799,"volume":563,"transactions":9,"vwap":561},"2026-04-08",0.72,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":409,"percent_change":45,"volume":563,"transactions":9,"vwap":802},"2026-04-07",43.165,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":359,"percent_change":360,"volume":563,"transactions":9,"vwap":805},"2026-04-06",43.255,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":634,"percent_change":495,"volume":563,"transactions":9,"vwap":808},"2026-04-02",43.235,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":100,"volume":563,"transactions":9,"vwap":811},"2026-04-01",43.189,-0.132,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":563,"transactions":9,"vwap":815},"2026-03-31",43.321,0.321,0.75,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":482,"volume":563,"transactions":9,"vwap":820},"2026-03-30",43,0.078,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":524,"volume":563,"transactions":9,"vwap":824},"2026-03-27",42.922,-0.014,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-03-26",42.95,42.965,42.936,-0.294,-0.68,600,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":563,"transactions":9,"vwap":836},"2026-03-25",43.23,0.155,0.36,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":288,"percent_change":409,"volume":563,"transactions":9,"vwap":841},"2026-03-24",43.075001,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":602,"percent_change":585,"volume":563,"transactions":9,"vwap":844},"2026-03-23",43.115,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":574,"percent_change":100,"volume":563,"transactions":9,"vwap":847},"2026-03-20",43.035,{"date":849,"open":802,"high":802,"low":802,"close":802,"change":850,"percent_change":851,"volume":563,"transactions":9,"vwap":802},"2026-03-19",-0.145,-0.33,{"date":853,"open":432,"high":432,"low":487,"close":487,"change":321,"percent_change":322,"volume":751,"transactions":9,"vwap":487},"2026-03-18",{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":563,"transactions":9,"vwap":856},"2026-03-17",43.48,0.125,0.29,{"date":860,"open":694,"high":694,"low":694,"close":694,"change":861,"percent_change":862,"volume":563,"transactions":9,"vwap":694},"2026-03-16",0.145,0.34,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":45,"volume":563,"transactions":9,"vwap":865},"2026-03-13",43.21,-0.091,{"date":868,"open":421,"high":421,"low":869,"close":869,"change":870,"percent_change":871,"volume":751,"transactions":9,"vwap":869},"2026-03-12",43.301,-0.284,-0.65,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":563,"transactions":9,"vwap":874},"2026-03-11",43.585,-0.174,-0.4,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":282,"volume":563,"transactions":9,"vwap":879},"2026-03-10",43.759,0.154,{"date":882,"open":578,"high":578,"low":578,"close":578,"change":883,"percent_change":366,"volume":563,"transactions":9,"vwap":578},"2026-03-09",-0.123,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":866,"percent_change":45,"volume":751,"transactions":9,"vwap":887},"2026-03-06",43.79,43.728,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":574,"percent_change":100,"volume":563,"transactions":9,"vwap":891},"2026-03-05",43.83,43.819,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":348,"volume":563,"transactions":9,"vwap":894},"2026-03-04",43.949,0.014,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":391,"percent_change":391,"volume":563,"transactions":9,"vwap":898},"2026-03-03",43.935,{"date":900,"open":898,"high":898,"low":898,"close":898,"change":901,"percent_change":354,"volume":563,"transactions":9,"vwap":898},"2026-03-02",-0.345,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":602,"volume":563,"transactions":9,"vwap":904},"2026-02-27",44.28,0.035,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":433,"percent_change":348,"volume":563,"transactions":9,"vwap":908},"2026-02-26",44.245,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":391,"percent_change":391,"volume":563,"transactions":9,"vwap":911},"2026-02-25",44.23,{"date":913,"open":911,"high":911,"low":911,"close":911,"change":914,"percent_change":221,"volume":563,"transactions":9,"vwap":911},"2026-02-24",-0.036,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":685,"percent_change":71,"volume":563,"transactions":9,"vwap":917},"2026-02-23",44.266,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":261,"volume":563,"transactions":9,"vwap":920},"2026-02-20",44.235,0.04,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":372,"percent_change":373,"volume":563,"transactions":9,"vwap":924},"2026-02-19",44.195,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":144,"percent_change":414,"volume":563,"transactions":9,"vwap":927},"2026-02-18",44.2,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":562,"percent_change":451,"volume":563,"transactions":9,"vwap":930},"2026-02-17",44.22,{"date":932,"open":908,"high":908,"low":908,"close":908,"change":933,"percent_change":934,"volume":563,"transactions":9,"vwap":908},"2026-02-13",0.105,0.24,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":268,"percent_change":269,"volume":563,"transactions":9,"vwap":937},"2026-02-12",44.14,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":397,"percent_change":302,"volume":563,"transactions":9,"vwap":940},"2026-02-11",44.075001,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":360,"percent_change":495,"volume":563,"transactions":9,"vwap":943},"2026-02-10",44.145,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":360,"percent_change":495,"volume":563,"transactions":9,"vwap":946},"2026-02-09",44.095001,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":921,"percent_change":261,"volume":580,"transactions":9,"vwap":950},"2026-02-06",44.014999,44.044998,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":637,"volume":563,"transactions":9,"vwap":953},"2026-02-05",44.0050011,0.075,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":433,"percent_change":348,"volume":563,"transactions":9,"vwap":957},"2026-02-04",43.93,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":524,"percent_change":397,"volume":563,"transactions":9,"vwap":960},"2026-02-03",43.915,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":302,"percent_change":964,"volume":563,"transactions":9,"vwap":963},"2026-02-02",43.945,-0.36,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":-6,"volume":563,"transactions":9,"vwap":967},"2026-01-30",44.105,-0.002,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":422,"volume":563,"transactions":9,"vwap":971},"2026-01-29",44.107,0.042,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":524,"percent_change":397,"volume":563,"transactions":9,"vwap":975},"2026-01-28",44.064999,{"date":977,"open":978,"high":979,"low":978,"close":946,"change":905,"percent_change":602,"volume":580,"transactions":9,"vwap":946},"2026-01-27",44.09,44.115,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":422,"volume":563,"transactions":9,"vwap":982},"2026-01-26",44.060001,0.045,{"date":985,"open":949,"high":949,"low":949,"close":949,"change":391,"percent_change":391,"volume":563,"transactions":9,"vwap":949},"2026-01-23",{"date":987,"open":949,"high":949,"low":949,"close":949,"change":905,"percent_change":602,"volume":751,"transactions":9,"vwap":949},"2026-01-22",{"date":989,"open":990,"high":990,"low":990,"close":990,"change":954,"percent_change":637,"volume":563,"transactions":9,"vwap":990},"2026-01-21",43.98,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":275,"percent_change":321,"volume":563,"transactions":9,"vwap":993},"2026-01-20",43.905,{"date":995,"open":990,"high":990,"low":990,"close":990,"change":562,"percent_change":451,"volume":563,"transactions":9,"vwap":990},"2026-01-16",{"date":997,"open":998,"high":998,"low":953,"close":953,"change":220,"percent_change":221,"volume":580,"transactions":9,"vwap":953},"2026-01-15",44.02,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":187,"volume":751,"transactions":9,"vwap":1002},"2026-01-14",44.0099983,44.040001,0.026,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":422,"volume":1011,"transactions":9,"vwap":1009},"2026-01-13",43.998,44.12,43.97,44.014,0.044,2500,{"date":1013,"open":1008,"high":1008,"low":1008,"close":1008,"change":373,"percent_change":144,"volume":563,"transactions":9,"vwap":1008},"2026-01-12",{"date":1015,"open":1016,"high":1016,"low":990,"close":990,"change":237,"percent_change":238,"volume":751,"transactions":9,"vwap":990},"2026-01-09",43.99,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":562,"percent_change":451,"volume":563,"transactions":9,"vwap":1019},"2026-01-08",43.975,{"date":1021,"open":296,"high":296,"low":296,"close":296,"change":566,"percent_change":187,"volume":563,"transactions":9,"vwap":296},"2026-01-07",{"date":1023,"open":1019,"high":1019,"low":1019,"close":1019,"change":359,"percent_change":360,"volume":563,"transactions":9,"vwap":1019},"2026-01-06",{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":933,"percent_change":934,"volume":563,"transactions":9,"vwap":1026},"2026-01-05",43.955,{"date":1028,"open":768,"high":768,"low":768,"close":768,"change":825,"percent_change":524,"volume":563,"transactions":9,"vwap":768},"2026-01-02",{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":712,"volume":563,"transactions":9,"vwap":1031},"2025-12-31",43.864,-0.066,{"date":1034,"open":957,"high":957,"low":957,"close":957,"change":983,"percent_change":422,"volume":563,"transactions":9,"vwap":957},"2025-12-30",{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":566,"percent_change":187,"volume":563,"transactions":9,"vwap":1037},"2025-12-29",43.885,{"date":1039,"open":771,"high":771,"low":771,"close":771,"change":905,"percent_change":602,"volume":563,"transactions":9,"vwap":771},"2025-12-26",{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":983,"percent_change":422,"volume":563,"transactions":9,"vwap":1042},"2025-12-24",43.825,{"date":1044,"open":664,"high":664,"low":664,"close":664,"change":821,"percent_change":482,"volume":563,"transactions":9,"vwap":664},"2025-12-23",{"date":1046,"open":596,"high":596,"low":715,"close":1047,"change":775,"percent_change":712,"volume":1048,"transactions":9,"vwap":1047},"2025-12-22",43.702,4100,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":751,"transactions":9,"vwap":1052},"2025-12-19",43.755,43.766,-0.719,-1.62,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":261,"percent_change":1059,"volume":751,"transactions":9,"vwap":1058},"2025-12-18",44.48,44.485,0.2,{"date":1061,"open":1062,"high":1063,"low":908,"close":1063,"change":573,"percent_change":574,"volume":1064,"transactions":9,"vwap":1063},"2025-12-17",44.275,44.395,700,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":422,"volume":563,"transactions":9,"vwap":1067},"2025-12-16",44.453,0.043,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":983,"percent_change":422,"volume":563,"transactions":9,"vwap":1071},"2025-12-15",44.41,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":397,"percent_change":302,"volume":563,"transactions":9,"vwap":1074},"2025-12-12",44.365,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":671,"percent_change":858,"volume":563,"transactions":9,"vwap":1077},"2025-12-11",44.435,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":261,"percent_change":1059,"volume":1084,"transactions":9,"vwap":1083},"2025-12-10",44.261,44.308,44.16,44.305,3200,{"date":1086,"open":911,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":580,"transactions":9,"vwap":1088},"2025-12-09",44.255,44.215,-0.087,-0.2,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":563,"transactions":9,"vwap":1093},"2025-12-08",44.302,-0.084,-0.19,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":288,"volume":563,"transactions":9,"vwap":1098},"2025-12-05",44.386,-0.018,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":213,"volume":563,"transactions":9,"vwap":1102},"2025-12-04",44.404,-0.051,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":360,"percent_change":495,"volume":563,"transactions":9,"vwap":1106},"2025-12-03",44.455,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":622,"volume":563,"transactions":9,"vwap":1109},"2025-12-02",44.405,-0.129,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":883,"percent_change":366,"volume":563,"transactions":9,"vwap":1113},"2025-12-01",44.534,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":626,"percent_change":348,"volume":563,"transactions":9,"vwap":1116},"2025-11-28",44.657,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":188,"percent_change":21,"volume":563,"transactions":9,"vwap":1119},"2025-11-26",44.645,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":905,"percent_change":602,"volume":1124,"transactions":9,"vwap":1123},"2025-11-25",44.51,44.505,6700,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":750,"volume":563,"transactions":9,"vwap":1128},"2025-11-24",44.39,44.47,0.095,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":671,"percent_change":858,"volume":563,"transactions":9,"vwap":1132},"2025-11-21",44.375,{"date":1134,"open":1135,"high":1135,"low":908,"close":908,"change":670,"percent_change":342,"volume":580,"transactions":9,"vwap":908},"2025-11-20",44.27,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":391,"percent_change":391,"volume":563,"transactions":9,"vwap":1138},"2025-11-19",44.19,{"date":1140,"open":1141,"high":1138,"low":1141,"close":1138,"change":359,"percent_change":360,"volume":657,"transactions":9,"vwap":1138},"2025-11-18",44.182,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":524,"percent_change":397,"volume":563,"transactions":9,"vwap":1144},"2025-11-17",44.17,{"date":1146,"open":927,"high":927,"low":927,"close":927,"change":524,"percent_change":397,"volume":563,"transactions":9,"vwap":927},"2025-11-14",{"date":1148,"open":911,"high":911,"low":911,"close":911,"change":452,"percent_change":115,"volume":563,"transactions":9,"vwap":911},"2025-11-13",{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":451,"percent_change":452,"volume":657,"transactions":9,"vwap":1152},"2025-11-12",44.368,44.37,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":495,"percent_change":496,"volume":563,"transactions":9,"vwap":1155},"2025-11-11",44.43,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":602,"percent_change":482,"volume":1161,"transactions":9,"vwap":1159},"2025-11-10",44.288,44.32,44.26,2200,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":373,"percent_change":144,"volume":563,"transactions":9,"vwap":1164},"2025-11-07",44.24,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":857,"percent_change":383,"volume":563,"transactions":9,"vwap":1167},"2025-11-06",44.25,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":288,"percent_change":409,"volume":563,"transactions":9,"vwap":1170},"2025-11-05",44.125,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":229,"volume":751,"transactions":9,"vwap":1174},"2025-11-04",44.18,44.165,-0.205,{"date":1177,"open":1178,"high":1179,"low":1160,"close":1152,"change":213,"percent_change":161,"volume":1180,"transactions":9,"vwap":1152},"2025-11-03",44.36,44.385,1600,{"date":1182,"open":1057,"high":1057,"low":1057,"close":1057,"change":433,"percent_change":348,"volume":751,"transactions":9,"vwap":1057},"2025-10-31",{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":120,"volume":751,"transactions":9,"vwap":1185},"2025-10-30",44.465,-0.052,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":589,"volume":563,"transactions":9,"vwap":1190},"2025-10-29",44.73,44.517,-0.223,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":373,"percent_change":144,"volume":563,"transactions":9,"vwap":1194},"2025-10-28",44.74,{"date":1196,"open":23,"high":23,"low":23,"close":23,"change":1197,"percent_change":71,"volume":563,"transactions":9,"vwap":23},"2025-10-27",0.032,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":383,"volume":563,"transactions":9,"vwap":1200},"2025-10-24",44.718,0.123,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":144,"percent_change":288,"volume":563,"transactions":9,"vwap":1204},"2025-10-23",44.595,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":287,"percent_change":524,"volume":563,"transactions":9,"vwap":1207},"2025-10-22",44.615,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":433,"percent_change":348,"volume":563,"transactions":9,"vwap":1210},"2025-10-21",44.63,{"date":1212,"open":1207,"high":1207,"low":1207,"close":1207,"change":261,"percent_change":1059,"volume":563,"transactions":9,"vwap":1207},"2025-10-20",{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":212,"percent_change":197,"volume":563,"transactions":9,"vwap":1215},"2025-10-17",44.525,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":601,"percent_change":602,"volume":563,"transactions":9,"vwap":1218},"2025-10-16",44.57,{"date":1220,"open":1221,"high":1113,"low":1221,"close":1113,"change":1222,"percent_change":750,"volume":751,"transactions":9,"vwap":1113},"2025-10-15",44.52,0.094,{"date":1224,"open":1159,"high":1225,"low":1159,"close":1225,"change":670,"percent_change":342,"volume":751,"transactions":9,"vwap":1225},"2025-10-14",44.44,{"date":1227,"open":1179,"high":1179,"low":1179,"close":1179,"change":1228,"percent_change":1229,"volume":563,"transactions":9,"vwap":1179},"2025-10-13",0.146,0.33,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":196,"percent_change":409,"volume":563,"transactions":9,"vwap":1232},"2025-10-10",44.239,{"date":1234,"open":904,"high":904,"low":904,"close":904,"change":213,"percent_change":161,"volume":563,"transactions":9,"vwap":904},"2025-10-09",{"date":1236,"open":1127,"high":1127,"low":1127,"close":1127,"change":711,"percent_change":712,"volume":563,"transactions":9,"vwap":1127},"2025-10-08",{"date":1238,"open":1106,"high":1106,"low":1106,"close":1106,"change":651,"percent_change":261,"volume":563,"transactions":9,"vwap":1106},"2025-10-07",{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":409,"volume":563,"transactions":9,"vwap":1241},"2025-10-06",44.417,-0.038,{"date":1244,"open":1128,"high":1245,"low":1106,"close":1106,"change":212,"percent_change":197,"volume":833,"transactions":9,"vwap":1106},"2025-10-03",44.49,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":433,"percent_change":348,"volume":563,"transactions":9,"vwap":1248},"2025-10-02",44.5,{"date":1250,"open":1248,"high":1248,"low":1058,"close":1058,"change":275,"percent_change":321,"volume":751,"transactions":9,"vwap":1058},"2025-10-01",{"date":1252,"open":1218,"high":1218,"low":1253,"close":1254,"change":238,"percent_change":359,"volume":1255,"transactions":9,"vwap":1254},"2025-09-30",44.554,44.56,1700,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1059,"volume":563,"transactions":9,"vwap":1258},"2025-09-29",44.55,0.089,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":601,"percent_change":602,"volume":563,"transactions":9,"vwap":1262},"2025-09-26",44.461,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":120,"percent_change":245,"volume":563,"transactions":9,"vwap":1265},"2025-09-25",44.425,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":221,"percent_change":276,"volume":563,"transactions":9,"vwap":1268},"2025-09-24",44.545,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":238,"percent_change":359,"volume":563,"transactions":9,"vwap":1271},"2025-09-23",44.625,{"date":1273,"open":1207,"high":1207,"low":1207,"close":1207,"change":1274,"percent_change":288,"volume":563,"transactions":9,"vwap":1207},"2025-09-22",-0.017,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":626,"percent_change":348,"volume":643,"transactions":9,"vwap":1278},"2025-09-19",44.614,44.632,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":360,"volume":563,"transactions":9,"vwap":1281},"2025-09-18",44.62,0.023,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":452,"volume":563,"transactions":9,"vwap":1285},"2025-09-17",44.597,-0.062,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":895,"percent_change":348,"volume":563,"transactions":9,"vwap":1289},"2025-09-16",44.659,{"date":1291,"open":1119,"high":1119,"low":1119,"close":1119,"change":1292,"percent_change":734,"volume":563,"transactions":9,"vwap":1119},"2025-09-15",0.115,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":220,"percent_change":221,"volume":563,"transactions":9,"vwap":1295},"2025-09-12",44.53,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":261,"percent_change":1059,"volume":563,"transactions":9,"vwap":1298},"2025-09-11",44.565,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":597,"percent_change":342,"volume":563,"transactions":9,"vwap":1301},"2025-09-10",44.475,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":120,"volume":563,"transactions":9,"vwap":1304},"2025-09-09",44.421,-0.054,{"date":1307,"open":1301,"high":1301,"low":1301,"close":1301,"change":237,"percent_change":238,"volume":563,"transactions":9,"vwap":1301},"2025-09-08",{"date":1309,"open":1128,"high":1128,"low":1128,"close":1128,"change":188,"percent_change":722,"volume":563,"transactions":9,"vwap":1128},"2025-09-05",{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":861,"percent_change":1229,"volume":563,"transactions":9,"vwap":1312},"2025-09-04",44.33,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":722,"volume":563,"transactions":9,"vwap":1315},"2025-09-03",44.185,0.142,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":563,"transactions":9,"vwap":1319},"2025-09-02",44.042999,-0.323,-0.73,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":825,"percent_change":524,"volume":563,"transactions":9,"vwap":1324},"2025-08-29",44.366,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":238,"percent_change":359,"volume":563,"transactions":9,"vwap":1327},"2025-08-28",44.38,{"date":1329,"open":1127,"high":1127,"low":1330,"close":1152,"change":954,"percent_change":637,"volume":580,"transactions":9,"vwap":1152},"2025-08-27",44.34,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":563,"transactions":9,"vwap":1333},"2025-08-26",44.295,0.096,0.22,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":452,"volume":563,"transactions":9,"vwap":1338},"2025-08-25",44.199,-0.061,{"date":1341,"open":1160,"high":1160,"low":1160,"close":1160,"change":1229,"percent_change":817,"volume":563,"transactions":9,"vwap":1160},"2025-08-22",{"date":1343,"open":1344,"high":1344,"low":1345,"close":957,"change":197,"percent_change":727,"volume":643,"transactions":9,"vwap":957},"2025-08-21",43.94,43.925,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":238,"percent_change":359,"volume":563,"transactions":9,"vwap":1348},"2025-08-20",44.029999,{"date":1350,"open":296,"high":998,"low":296,"close":998,"change":566,"percent_change":187,"volume":657,"transactions":9,"vwap":998},"2025-08-19",{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":144,"percent_change":414,"volume":751,"transactions":9,"vwap":1354},"2025-08-18",44.049999,43.995,{"date":1356,"open":1348,"high":937,"low":1016,"close":949,"change":562,"percent_change":451,"volume":1064,"transactions":9,"vwap":949},"2025-08-15",{"date":1358,"open":1002,"high":1002,"low":1002,"close":1002,"change":1359,"percent_change":100,"volume":563,"transactions":9,"vwap":1002},"2025-08-14",-0.131,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":563,"transactions":9,"vwap":1362},"2025-08-13",44.171,0.186,0.42,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":921,"percent_change":261,"volume":563,"transactions":9,"vwap":1367},"2025-08-12",43.985,{"date":1369,"open":963,"high":963,"low":963,"close":963,"change":348,"percent_change":71,"volume":563,"transactions":9,"vwap":963},"2025-08-11",{"date":1371,"open":960,"high":960,"low":960,"close":960,"change":451,"percent_change":452,"volume":563,"transactions":9,"vwap":960},"2025-08-08",{"date":1373,"open":1019,"high":1019,"low":1019,"close":1019,"change":373,"percent_change":144,"volume":563,"transactions":9,"vwap":1019},"2025-08-07",{"date":1375,"open":1367,"high":1367,"low":1367,"close":1367,"change":1376,"percent_change":261,"volume":563,"transactions":9,"vwap":1367},"2025-08-06",0.041,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":348,"volume":563,"transactions":9,"vwap":1379},"2025-08-05",43.944,0.011,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":1059,"volume":563,"transactions":9,"vwap":1384},"2025-08-04",43.9,43.933,0.088,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":759,"percent_change":342,"volume":563,"transactions":9,"vwap":1388},"2025-08-01",43.845,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":359,"volume":563,"transactions":9,"vwap":1391},"2025-07-31",43.794,0.009,{"date":1394,"open":758,"high":758,"low":1395,"close":1395,"change":120,"percent_change":245,"volume":563,"transactions":9,"vwap":1395},"2025-07-30",43.785,{"date":1397,"open":993,"high":993,"low":993,"close":993,"change":261,"percent_change":750,"volume":563,"transactions":9,"vwap":993},"2025-07-29",{"date":1399,"open":1400,"high":767,"low":1401,"close":1401,"change":288,"percent_change":409,"volume":643,"transactions":9,"vwap":1401},"2025-07-28",43.818,43.815,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":983,"percent_change":422,"volume":580,"transactions":9,"vwap":1405},"2025-07-25",43.82,43.855,{"date":1407,"open":754,"high":754,"low":754,"close":754,"change":212,"percent_change":197,"volume":563,"transactions":9,"vwap":754},"2025-07-24",{"date":1409,"open":1405,"high":1405,"low":1405,"close":1405,"change":1410,"percent_change":221,"volume":563,"transactions":9,"vwap":1405},"2025-07-23",-0.034,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":269,"volume":563,"transactions":9,"vwap":1413},"2025-07-22",43.889,0.064,{"date":1416,"open":1042,"high":1042,"low":1042,"close":1042,"change":933,"percent_change":934,"volume":563,"transactions":9,"vwap":1042},"2025-07-21",{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":585,"volume":563,"transactions":9,"vwap":1419},"2025-07-18",43.72,0.085,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":391,"percent_change":391,"volume":563,"transactions":9,"vwap":1423},"2025-07-17",43.635,{"date":1425,"open":1423,"high":1423,"low":1423,"close":1423,"change":933,"percent_change":934,"volume":563,"transactions":9,"vwap":1423},"2025-07-16",{"date":1427,"open":529,"high":529,"low":529,"close":529,"change":850,"percent_change":851,"volume":563,"transactions":9,"vwap":529},"2025-07-15",{"date":1429,"open":780,"high":780,"low":780,"close":780,"change":566,"percent_change":187,"volume":563,"transactions":9,"vwap":780},"2025-07-14",{"date":1431,"open":1432,"high":669,"low":677,"close":677,"change":197,"percent_change":727,"volume":1433,"transactions":9,"vwap":677},"2025-07-11",43.67,1400,{"date":1435,"open":665,"high":665,"low":665,"close":665,"change":287,"percent_change":524,"volume":563,"transactions":9,"vwap":665},"2025-07-10",{"date":1437,"open":762,"high":762,"low":762,"close":762,"change":1438,"percent_change":722,"volume":563,"transactions":9,"vwap":762},"2025-07-09",0.138,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":883,"percent_change":366,"volume":563,"transactions":9,"vwap":1441},"2025-07-08",43.627,{"date":1443,"open":1444,"high":1444,"low":665,"close":665,"change":1445,"percent_change":36,"volume":1446,"transactions":9,"vwap":665},"2025-07-07",43.895,-0.098,3000,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":574,"volume":563,"transactions":9,"vwap":1449},"2025-07-03",43.848,-0.057,{"date":1452,"open":993,"high":993,"low":993,"close":993,"change":681,"percent_change":602,"volume":563,"transactions":9,"vwap":993},"2025-07-02",{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":245,"percent_change":1456,"volume":563,"transactions":9,"vwap":1455},"2025-07-01",43.871,-0.61,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-06-30",44.07,44.141,0.198,0.45,3100,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":651,"percent_change":261,"volume":563,"transactions":9,"vwap":1466},"2025-06-27",43.943,{"date":1468,"open":993,"high":993,"low":993,"close":993,"change":1469,"percent_change":188,"volume":563,"transactions":9,"vwap":993},"2025-06-26",0.063,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1197,"percent_change":71,"volume":563,"transactions":9,"vwap":1472},"2025-06-25",43.842,{"date":1474,"open":754,"high":754,"low":754,"close":754,"change":506,"percent_change":772,"volume":563,"transactions":9,"vwap":754},"2025-06-24",{"date":1476,"open":677,"high":677,"low":677,"close":677,"change":1477,"percent_change":21,"volume":563,"transactions":9,"vwap":677},"2025-06-23",0.135,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":422,"percent_change":423,"volume":563,"transactions":9,"vwap":1480},"2025-06-20",43.515,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":359,"percent_change":360,"volume":563,"transactions":9,"vwap":1483},"2025-06-18",43.415,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":348,"percent_change":71,"volume":391,"transactions":9,"vwap":1486},"2025-06-17",43.395,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":685,"percent_change":71,"volume":563,"transactions":9,"vwap":1489},"2025-06-16",43.365,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1359,"percent_change":100,"volume":563,"transactions":9,"vwap":1492},"2025-06-13",43.334,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":71,"percent_change":506,"volume":563,"transactions":9,"vwap":1495},"2025-06-12",43.465,{"date":1497,"open":1486,"high":1486,"low":1486,"close":1486,"change":1498,"percent_change":734,"volume":563,"transactions":9,"vwap":1486},"2025-06-11",0.111,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":584,"percent_change":585,"volume":1505,"transactions":9,"vwap":1504},"2025-06-10",43.27,43.3,43.248,43.284,900,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":422,"percent_change":423,"volume":563,"transactions":9,"vwap":1508},"2025-06-09",43.2,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":563,"transactions":9,"vwap":1511},"2025-06-06",43.099998,-0.165,-0.38,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":574,"percent_change":100,"volume":563,"transactions":9,"vwap":1516},"2025-06-05",43.265,{"date":1518,"open":1486,"high":1486,"low":1486,"close":1486,"change":1519,"percent_change":72,"volume":751,"transactions":9,"vwap":1486},"2025-06-04",0.205,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1068,"percent_change":422,"volume":563,"transactions":9,"vwap":1522},"2025-06-03",43.19,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":563,"transactions":9,"vwap":1525},"2025-06-02",43.147,-0.257,-0.59,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":637,"volume":391,"transactions":9,"vwap":1530},"2025-05-30",43.404,0.073,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1363,"percent_change":1535,"volume":563,"transactions":9,"vwap":1534},"2025-05-29",43.331,0.43,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1090,"volume":1541,"transactions":9,"vwap":1539},"2025-05-28",43.222,43.145,-0.085,1300,{"date":1543,"open":836,"high":836,"low":836,"close":836,"change":787,"percent_change":1544,"volume":563,"transactions":9,"vwap":836},"2025-05-27",0.63,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1274,"percent_change":288,"volume":391,"transactions":9,"vwap":1547},"2025-05-23",42.96,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":482,"volume":563,"transactions":9,"vwap":1550},"2025-05-22",42.977,0.077,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":871,"volume":563,"transactions":9,"vwap":1554},"2025-05-21",42.9,-0.282,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":197,"volume":563,"transactions":9,"vwap":1558},"2025-05-20",43.182,-0.043,{"date":1561,"open":691,"high":691,"low":691,"close":691,"change":1562,"percent_change":921,"volume":563,"transactions":9,"vwap":691},"2025-05-19",0.017,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":597,"percent_change":671,"volume":391,"transactions":9,"vwap":1565},"2025-05-16",43.208,{"date":1567,"open":337,"high":337,"low":337,"close":337,"change":1259,"percent_change":750,"volume":563,"transactions":9,"vwap":337},"2025-05-15",{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":964,"volume":391,"transactions":9,"vwap":1570},"2025-05-14",43.064999,-0.155,{"date":1573,"open":1522,"high":1574,"low":1575,"close":1574,"change":1414,"percent_change":269,"volume":751,"transactions":9,"vwap":1574},"2025-05-13",43.22,43.185,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1498,"percent_change":734,"volume":563,"transactions":9,"vwap":1578},"2025-05-12",43.156,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1003,"percent_change":187,"volume":563,"transactions":9,"vwap":1582},"2025-05-09",43.049999,43.044998,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":45,"volume":563,"transactions":9,"vwap":1585},"2025-05-08",43.019001,-0.089,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":722,"volume":751,"transactions":9,"vwap":1590},"2025-05-07",43.080002,43.108,0.137,{"date":1593,"open":1594,"high":1595,"low":274,"close":1595,"change":1596,"percent_change":276,"volume":1597,"transactions":9,"vwap":1595},"2025-05-06",42.97,42.971,-0.079,17500,{"date":1599,"open":1581,"high":1581,"low":1581,"close":1581,"change":566,"percent_change":187,"volume":563,"transactions":9,"vwap":1581},"2025-05-05",{"date":1601,"open":1581,"high":1581,"low":1602,"close":1603,"change":573,"percent_change":574,"volume":751,"transactions":9,"vwap":1603},"2025-05-02",42.99,43.025002,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":391,"transactions":9,"vwap":1606},"2025-05-01",43.083,-0.289,-0.67,{"date":1610,"open":487,"high":1611,"low":487,"close":1611,"change":1612,"percent_change":359,"volume":751,"transactions":9,"vwap":1611},"2025-04-30",43.372,0.007,{"date":1614,"open":1489,"high":1489,"low":1489,"close":1489,"change":506,"percent_change":772,"volume":563,"transactions":9,"vwap":1489},"2025-04-29",{"date":1616,"open":469,"high":1617,"low":1508,"close":1618,"change":373,"percent_change":144,"volume":657,"transactions":9,"vwap":1618},"2025-04-28",43.273,43.205,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":282,"volume":391,"transactions":9,"vwap":1621},"2025-04-25",43.215,0.151,{"date":179,"open":1624,"high":1624,"low":1624,"close":1624,"change":391,"percent_change":391,"volume":563,"transactions":9,"vwap":1624},43.063999]