[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFCA":3,"homepage-market-summary":29,"stock-historical-DFCA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFCA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Dimensional California Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3028,1.576776,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.74,48.11,47.7,47.78,-0.04,-0.08,212356.121866,50.78,47.3,106605.34245637052,12.6,821,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},92831,33883340.956548996,-2.01,"2025-04-22",[180,183,193,203,212,223,234,244,254,265,275,285,292,302,308,315,324,331,341,351,359,368,377,385,394,405,415,425,433,442,448,455,462,469,477,486,494,502,511,520,527,535,543,553,561,567,576,584,593,602,610,617,622,629,638,645,656,664,673,679,687,691,698,703,710,717,723,727,732,736,741,745,751,757,763,768,771,775,778,782,787,791,797,802,806,810,815,819,823,827,832,839,843,846,849,854,860,863,866,869,872,875,879,882,885,888,892,896,902,905,910,915,920,923,926,931,935,939,943,949,953,958,963,966,971,974,977,981,986,991,996,999,1004,1009,1014,1018,1024,1030,1033,1039,1047,1052,1060,1066,1072,1078,1084,1090,1096,1102,1108,1113,1119,1124,1128,1133,1138,1146,1152,1155,1159,1165,1170,1175,1180,1184,1189,1193,1196,1200,1205,1210,1214,1218,1222,1226,1232,1236,1240,1245,1248,1254,1257,1260,1262,1266,1273,1275,1278,1281,1284,1287,1290,1294,1297,1302,1307,1311,1317,1321,1324,1328,1331,1334,1337,1340,1342,1345,1349,1351,1354,1356,1363,1366,1369,1371,1374,1377,1380,1382,1385,1389,1392,1395,1398,1402,1405,1409,1412,1416,1420,1424,1428,1433,1436,1439,1442,1445,1448,1452,1455,1458,1460,1463,1466,1470,1473,1477,1481,1486,1491,1495,1499,1503,1508,1510,1514,1518,1523,1527,1530,1533,1536,1539,1543,1546,1549,1553,1556,1560,1564,1569,1574,1580,1585,1589,1593,1599,1604,1610,1613,1620,1625,1628,1633,1636,1639,1643,1647,1650,1654,1657,1659,1662,1665,1669,1673,1677,1684,1692,1697,1703,1707,1711,1714,1717,1720,1723,1726,1731,1736,1740,1743,1746,1750,1755,1759,1762,1765,1770,1774,1778,1783,1787,1791,1793,1796,1799,1803,1806,1809,1815,1819,1822,1824,1827,1829,1833,1835,1838,1841,1844,1848,1852,1854,1859,1862,1866,1869,1871,1875,1878,1880,1883,1886,1888,1891,1894,1898,1901,1904,1907,1910,1916,1919],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},876,47.8474,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",47.84,47.95,47.72,0.11,0.23,369717.708737,1617,47.82,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",47.52,47.79,47.67,0.26,0.55,1115677.5875,3189,47.7371,{"date":204,"open":205,"high":205,"low":25,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",47.58,47.41,-0.16,-0.34,2282580.6645,1803,47.4236,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",47.59,47.66,47.42,47.57,-0.11,-0.23,1272603.5806,1863,47.459,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",47.92,47.93,47.54,47.68,-0.22,-0.46,735601.764,1319,47.7055,{"date":235,"open":236,"high":237,"low":192,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",48.12,48.16,47.9,-0.24,-0.5,794629.9687,875,47.8676,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",48.38,48.03,48.14,-0.2,-0.41,1720502.7843,1082,48.1322,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",48.42,48.43,48.3,48.34,-0.21,-0.43,241378.326,434,48.3726,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",48.57,48.46,48.55,0.05,0.1,811248.2248,755,48.5033,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",48.6,48.495,48.5,-0.13,-0.27,222005.4547,497,48.527,{"date":286,"open":287,"high":287,"low":269,"close":288,"change":270,"percent_change":271,"volume":289,"transactions":290,"vwap":291},"2026-09-17",48.72,48.63,138272.7117,481,48.611,{"date":293,"open":288,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",48.71,48.52,48.58,0.02,0.04,1176705.7797,505,48.5538,{"date":303,"open":287,"high":287,"low":304,"close":304,"change":249,"percent_change":250,"volume":305,"transactions":306,"vwap":307},"2026-09-15",48.56,201144.4247,559,48.6183,{"date":309,"open":310,"high":310,"low":294,"close":311,"change":21,"percent_change":22,"volume":312,"transactions":313,"vwap":314},"2026-09-14",48.84,48.76,195284.8097,666,48.7434,{"date":316,"open":287,"high":317,"low":287,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",48.83,48.8,0.09,0.18,897724.9277,642,48.7329,{"date":325,"open":318,"high":318,"low":326,"close":294,"change":327,"percent_change":230,"volume":328,"transactions":329,"vwap":330},"2026-09-10",48.66,-0.225,301740.716308,325,48.6899,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":219,"volume":338,"transactions":339,"vwap":340},"2026-09-09",49.06,49.1,48.9,48.935,-0.115,123909.3924,292,48.9349,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":106,"volume":348,"transactions":349,"vwap":350},"2026-09-08",49.07,49.0899,48.98,49.05,0.03,191073.3671,219,49.0434,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":21,"percent_change":22,"volume":356,"transactions":357,"vwap":358},"2026-09-04",49.11,49.12,49.02,220917.9357,280,49.0655,{"date":360,"open":361,"high":362,"low":355,"close":333,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",49.14,49.2,-0.07,-0.14,110810.2427,445,49.1167,{"date":369,"open":370,"high":371,"low":334,"close":372,"change":373,"percent_change":347,"volume":374,"transactions":375,"vwap":376},"2026-09-02",49.18,49.19,49.13,0.015,367052.8747,354,49.1313,{"date":378,"open":362,"high":379,"low":333,"close":380,"change":381,"percent_change":281,"volume":382,"transactions":383,"vwap":384},"2026-09-01",49.26,49.115,-0.135,91753.603,293,49.1149,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":249,"volume":391,"transactions":392,"vwap":393},"2026-08-31",49.24,49.3,49.25,-0.1,63724.1385,270,49.2706,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",49.4,49.41,49.34,49.35,-0.03,-0.06,75964.0985,165,49.3746,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",49.46,49.479,49.38,-0.09,-0.18,50063.0985,167,49.425,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":218,"volume":422,"transactions":423,"vwap":424},"2026-08-26",49.52,49.535,49.4301,49.47,-0.055,26659.0855,105,49.4516,{"date":426,"open":427,"high":428,"low":420,"close":429,"change":297,"percent_change":298,"volume":430,"transactions":431,"vwap":432},"2026-08-25",49.54,49.56,49.525,102020.3015,337,49.5131,{"date":434,"open":420,"high":417,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",49.44,49.505,0.065,0.13,70335.061506,267,49.469,{"date":443,"open":444,"high":444,"low":435,"close":435,"change":410,"percent_change":411,"volume":445,"transactions":446,"vwap":447},"2026-08-21",49.53,77578.615043,252,49.4897,{"date":449,"open":450,"high":451,"low":450,"close":444,"change":400,"percent_change":401,"volume":452,"transactions":453,"vwap":454},"2026-08-20",49.49,49.58,107182.2786,320,49.5391,{"date":456,"open":457,"high":458,"low":457,"close":428,"change":319,"percent_change":320,"volume":459,"transactions":460,"vwap":461},"2026-08-19",49.55,49.6,74596.3085,294,49.578,{"date":463,"open":417,"high":417,"low":464,"close":420,"change":249,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",49.465,-0.4,60605.2514,112,49.4896,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":22,"percent_change":207,"volume":474,"transactions":475,"vwap":476},"2026-08-17",49.74,49.76,49.67,25237.659096,138,49.7356,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":363,"percent_change":364,"volume":483,"transactions":484,"vwap":485},"2026-08-14",49.79,49.82,49.71,49.75,48150.634116,200,49.7485,{"date":487,"open":488,"high":488,"low":489,"close":480,"change":271,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",49.93,49.785,0.2,186193.8752,391,49.8463,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":410,"volume":499,"transactions":500,"vwap":501},"2026-08-12",49.88,49.72,-0.045,61529.3642,346,49.7792,{"date":503,"open":472,"high":479,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",49.715,49.765,0.0045,0.01,46032.8962,124,49.7522,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":270,"volume":517,"transactions":518,"vwap":519},"2026-08-10",49.69,49.77,49.7605,0.0255,39639.1642,149,49.7272,{"date":521,"open":522,"high":471,"low":522,"close":523,"change":524,"percent_change":121,"volume":525,"transactions":526,"vwap":504},"2026-08-07",49.65,49.735,0.125,49464.8342,145,{"date":528,"open":458,"high":529,"low":530,"close":531,"change":400,"percent_change":401,"volume":532,"transactions":533,"vwap":534},"2026-08-06",49.66,49.57,49.61,121637.7842,330,49.6315,{"date":536,"open":531,"high":537,"low":451,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",49.64,0.0406,0.08,42707.4122,148,49.6201,{"date":544,"open":545,"high":546,"low":427,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",49.59,49.62,49.5994,0.0682,0.14,79048.5942,204,49.5961,{"date":554,"open":427,"high":555,"low":450,"close":556,"change":557,"percent_change":297,"volume":558,"transactions":559,"vwap":560},"2026-08-03",49.5503,49.5312,0.0112,58414.654762,159,49.5321,{"date":562,"open":457,"high":457,"low":563,"close":417,"change":564,"percent_change":363,"volume":565,"transactions":467,"vwap":566},"2026-07-31",49.4937,-0.035,22646.624003,49.5079,{"date":568,"open":417,"high":545,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",49.515,49.555,-0.0753,-0.15,33847.5942,129,49.5516,{"date":577,"open":473,"high":481,"low":578,"close":579,"change":580,"percent_change":363,"volume":581,"transactions":582,"vwap":583},"2026-07-29",49.63,49.6303,-0.0347,33801.574064,154,49.6612,{"date":585,"open":428,"high":586,"low":428,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",49.68,49.665,0.1052,0.21,82369.424777,195,49.6411,{"date":594,"open":458,"high":595,"low":457,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",49.6001,49.5598,0.0801,0.16,31863.978627,210,49.5706,{"date":603,"open":450,"high":428,"low":420,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",49.4797,0.0597,0.12,52314.0285,208,49.4944,{"date":611,"open":530,"high":530,"low":612,"close":613,"change":219,"percent_change":230,"volume":614,"transactions":615,"vwap":616},"2026-07-23",49.395,49.42,102834.1816,322,49.4367,{"date":618,"open":471,"high":471,"low":537,"close":522,"change":390,"percent_change":249,"volume":619,"transactions":620,"vwap":621},"2026-07-22",30036.2047,233,49.6691,{"date":623,"open":624,"high":624,"low":625,"close":482,"change":249,"percent_change":465,"volume":626,"transactions":627,"vwap":628},"2026-07-21",49.86,49.73,29749.901644,131,49.7767,{"date":630,"open":631,"high":632,"low":488,"close":633,"change":111,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",49.965,49.99,49.95,-0.02,45218.7967,160,49.9562,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":421,"percent_change":218,"volume":642,"transactions":643,"vwap":644},"2026-07-17",50.02,49.96,26946.1177,183,49.9768,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-16",50.03,50.045,49.995,50.015,-0.025,-0.05,87363.6707,301,50.0094,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":401,"volume":661,"transactions":662,"vwap":663},"2026-07-15",50.15,50.04,-0.0314,27639.9607,164,50.0731,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":606,"volume":671,"transactions":467,"vwap":672},"2026-07-14",50.071,50.12,50.06,50.0714,0.0614,13392.7917,50.092,{"date":674,"open":658,"high":658,"low":675,"close":675,"change":22,"percent_change":207,"volume":676,"transactions":677,"vwap":678},"2026-07-13",50.01,38538.0257,273,50.0647,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":297,"volume":686,"transactions":9,"vwap":684},"2026-07-10",50.080002,50.099998,50.060001,50.09,0.008,18300,{"date":688,"open":667,"high":658,"low":689,"close":689,"change":347,"percent_change":106,"volume":690,"transactions":9,"vwap":689},"2026-07-09",50.082001,47900,{"date":692,"open":693,"high":681,"low":694,"close":695,"change":696,"percent_change":364,"volume":697,"transactions":9,"vwap":695},"2026-07-08",50.049999,50.040001,50.051998,-0.068,58300,{"date":699,"open":700,"high":700,"low":701,"close":667,"change":363,"percent_change":364,"volume":702,"transactions":9,"vwap":667},"2026-07-07",50.17,50.11,51600,{"date":704,"open":705,"high":706,"low":700,"close":707,"change":708,"percent_change":400,"volume":709,"transactions":9,"vwap":707},"2026-07-06",50.208,50.23,50.19,-0.015,91200,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":270,"volume":716,"transactions":9,"vwap":714},"2026-07-02",50.27,50.179,50.205,0.025,66500,{"date":718,"open":719,"high":707,"low":667,"close":720,"change":721,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-01",50.14,50.18,0,46700,{"date":724,"open":707,"high":725,"low":700,"close":720,"change":507,"percent_change":297,"volume":726,"transactions":9,"vwap":720},"2026-06-30",50.2,25700,{"date":728,"open":658,"high":729,"low":730,"close":700,"change":298,"percent_change":539,"volume":731,"transactions":9,"vwap":700},"2026-06-29",50.185,50.115,76600,{"date":733,"open":701,"high":719,"low":682,"close":734,"change":715,"percent_change":270,"volume":735,"transactions":9,"vwap":734},"2026-06-26",50.13,91900,{"date":737,"open":682,"high":667,"low":738,"close":739,"change":715,"percent_change":270,"volume":740,"transactions":9,"vwap":739},"2026-06-25",50.084999,50.105,23000,{"date":742,"open":684,"high":682,"low":693,"close":681,"change":743,"percent_change":188,"volume":744,"transactions":9,"vwap":681},"2026-06-24",0.053,35200,{"date":746,"open":747,"high":747,"low":640,"close":748,"change":364,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-23",50.058998,50.027,-0.28,38300,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":22,"volume":731,"transactions":9,"vwap":755},"2026-06-22",50.21,50.07,50.167,-0.042,{"date":758,"open":700,"high":759,"low":760,"close":761,"change":524,"percent_change":121,"volume":762,"transactions":9,"vwap":761},"2026-06-18",50.22,50.16,50.209,44900,{"date":764,"open":734,"high":760,"low":754,"close":765,"change":766,"percent_change":363,"volume":767,"transactions":9,"vwap":765},"2026-06-17",50.084,-0.036,67500,{"date":769,"open":701,"high":658,"low":754,"close":667,"change":111,"percent_change":634,"volume":770,"transactions":9,"vwap":667},"2026-06-16",43500,{"date":772,"open":773,"high":773,"low":693,"close":734,"change":347,"percent_change":106,"volume":774,"transactions":9,"vwap":734},"2026-06-15",50.26,111700,{"date":776,"open":725,"high":725,"low":681,"close":682,"change":652,"percent_change":390,"volume":777,"transactions":9,"vwap":682},"2026-06-12",35000,{"date":779,"open":658,"high":720,"low":667,"close":658,"change":780,"percent_change":507,"volume":781,"transactions":9,"vwap":658},"2026-06-11",0.005,81300,{"date":783,"open":784,"high":784,"low":701,"close":785,"change":708,"percent_change":400,"volume":786,"transactions":9,"vwap":785},"2026-06-10",50.25,50.145,41000,{"date":788,"open":700,"high":707,"low":734,"close":760,"change":789,"percent_change":298,"volume":790,"transactions":9,"vwap":760},"2026-06-09",0.022,33900,{"date":792,"open":707,"high":707,"low":793,"close":794,"change":795,"percent_change":21,"volume":796,"transactions":9,"vwap":794},"2026-06-08",50.135,50.138,-0.018,34700,{"date":798,"open":684,"high":700,"low":684,"close":799,"change":800,"percent_change":634,"volume":801,"transactions":9,"vwap":799},"2026-06-05",50.156,-0.009,42300,{"date":803,"open":760,"high":707,"low":719,"close":804,"change":373,"percent_change":347,"volume":805,"transactions":9,"vwap":804},"2026-06-04",50.165,27900,{"date":807,"open":667,"high":700,"low":684,"close":658,"change":808,"percent_change":400,"volume":809,"transactions":9,"vwap":658},"2026-06-03",-0.014,57200,{"date":811,"open":658,"high":700,"low":734,"close":812,"change":813,"percent_change":188,"volume":814,"transactions":9,"vwap":812},"2026-06-02",50.164,0.054,36600,{"date":816,"open":817,"high":701,"low":640,"close":701,"change":106,"percent_change":606,"volume":818,"transactions":9,"vwap":701},"2026-06-01",50.029999,40600,{"date":820,"open":821,"high":682,"low":821,"close":693,"change":539,"percent_change":598,"volume":822,"transactions":9,"vwap":693},"2026-05-29",49.97,56400,{"date":824,"open":624,"high":825,"low":624,"close":821,"change":270,"percent_change":271,"volume":826,"transactions":9,"vwap":821},"2026-05-28",49.98,69800,{"date":828,"open":829,"high":821,"low":496,"close":830,"change":347,"percent_change":106,"volume":831,"transactions":9,"vwap":830},"2026-05-27",49.91,49.92,103200,{"date":833,"open":834,"high":830,"low":835,"close":836,"change":549,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-26",49.85,49.845,49.89,0.28,111800,{"date":840,"open":841,"high":841,"low":497,"close":482,"change":373,"percent_change":347,"volume":842,"transactions":9,"vwap":482},"2026-05-22",49.8,43300,{"date":844,"open":471,"high":471,"low":522,"close":523,"change":708,"percent_change":400,"volume":845,"transactions":9,"vwap":523},"2026-05-21",96200,{"date":847,"open":481,"high":514,"low":848,"close":482,"change":270,"percent_change":271,"volume":709,"transactions":9,"vwap":482},"2026-05-20",49.7,{"date":850,"open":513,"high":481,"low":531,"close":848,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":848},"2026-05-19",-0.155,-0.31,93900,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":373,"percent_change":347,"volume":859,"transactions":9,"vwap":858},"2026-05-18",49.9,49.81,49.855,97300,{"date":861,"open":641,"high":641,"low":514,"close":862,"change":364,"percent_change":749,"volume":805,"transactions":9,"vwap":862},"2026-05-15",49.84,{"date":864,"open":693,"high":693,"low":641,"close":825,"change":111,"percent_change":634,"volume":865,"transactions":9,"vwap":825},"2026-05-14",17000,{"date":867,"open":817,"high":817,"low":825,"close":632,"change":21,"percent_change":22,"volume":868,"transactions":9,"vwap":632},"2026-05-13",56000,{"date":870,"open":640,"high":693,"low":641,"close":817,"change":21,"percent_change":22,"volume":871,"transactions":9,"vwap":817},"2026-05-12",93200,{"date":873,"open":667,"high":667,"low":683,"close":754,"change":651,"percent_change":652,"volume":874,"transactions":9,"vwap":754},"2026-05-11",59800,{"date":876,"open":734,"high":793,"low":754,"close":877,"change":373,"percent_change":347,"volume":878,"transactions":9,"vwap":877},"2026-05-08",50.095001,105100,{"date":880,"open":667,"high":667,"low":683,"close":681,"change":634,"percent_change":21,"volume":881,"transactions":9,"vwap":681},"2026-05-07",65200,{"date":883,"open":684,"high":719,"low":684,"close":682,"change":297,"percent_change":298,"volume":884,"transactions":9,"vwap":682},"2026-05-06",159700,{"date":886,"open":817,"high":681,"low":640,"close":681,"change":319,"percent_change":320,"volume":887,"transactions":9,"vwap":681},"2026-05-05",82500,{"date":889,"open":817,"high":693,"low":890,"close":632,"change":652,"percent_change":390,"volume":891,"transactions":9,"vwap":632},"2026-05-04",49.94,97400,{"date":893,"open":681,"high":684,"low":694,"close":694,"change":894,"percent_change":400,"volume":895,"transactions":9,"vwap":694},"2026-05-01",-0.017,71900,{"date":897,"open":693,"high":754,"low":898,"close":899,"change":900,"percent_change":270,"volume":901,"transactions":9,"vwap":899},"2026-04-30",50.0099983,50.056999,0.027,57400,{"date":903,"open":754,"high":681,"low":898,"close":817,"change":218,"percent_change":229,"volume":904,"transactions":9,"vwap":817},"2026-04-29",93400,{"date":906,"open":684,"high":720,"low":907,"close":719,"change":908,"percent_change":297,"volume":909,"transactions":9,"vwap":719},"2026-04-28",50.075001,0.011,88600,{"date":911,"open":707,"high":707,"low":701,"close":912,"change":913,"percent_change":400,"volume":914,"transactions":9,"vwap":912},"2026-04-27",50.129,-0.016,51200,{"date":916,"open":658,"high":760,"low":667,"close":785,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":785},"2026-04-24",0.035,0.07,70300,{"date":921,"open":734,"high":700,"low":684,"close":701,"change":651,"percent_change":652,"volume":922,"transactions":9,"vwap":701},"2026-04-23",40900,{"date":924,"open":707,"high":707,"low":701,"close":793,"change":917,"percent_change":918,"volume":925,"transactions":9,"vwap":793},"2026-04-22",41800,{"date":927,"open":734,"high":700,"low":684,"close":682,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":682},"2026-04-21",-0.128,-0.25,26800,{"date":932,"open":753,"high":784,"low":753,"close":933,"change":685,"percent_change":297,"volume":934,"transactions":9,"vwap":933},"2026-04-20",50.228,18700,{"date":936,"open":937,"high":937,"low":707,"close":759,"change":271,"percent_change":490,"volume":938,"transactions":9,"vwap":759},"2026-04-17",50.32,58200,{"date":940,"open":681,"high":719,"low":681,"close":667,"change":941,"percent_change":539,"volume":942,"transactions":9,"vwap":667},"2026-04-16",0.039,41900,{"date":944,"open":760,"high":760,"low":683,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-15",50.081001,-0.059,-0.12,105800,{"date":950,"open":725,"high":712,"low":701,"close":719,"change":951,"percent_change":390,"volume":952,"transactions":9,"vwap":719},"2026-04-14",-0.052,90400,{"date":954,"open":734,"high":761,"low":734,"close":955,"change":956,"percent_change":319,"volume":957,"transactions":9,"vwap":955},"2026-04-13",50.192,0.046,96400,{"date":959,"open":960,"high":960,"low":719,"close":961,"change":962,"percent_change":410,"volume":790,"transactions":9,"vwap":961},"2026-04-10",50.28,50.146,-0.044,{"date":964,"open":682,"high":707,"low":682,"close":707,"change":437,"percent_change":438,"volume":965,"transactions":9,"vwap":707},"2026-04-09",61800,{"date":967,"open":754,"high":753,"low":754,"close":968,"change":969,"percent_change":189,"volume":970,"transactions":9,"vwap":968},"2026-04-08",50.125,0.115,80000,{"date":972,"open":488,"high":640,"low":488,"close":898,"change":347,"percent_change":106,"volume":973,"transactions":9,"vwap":898},"2026-04-07",79000,{"date":975,"open":890,"high":684,"low":890,"close":825,"change":721,"percent_change":721,"volume":976,"transactions":9,"vwap":825},"2026-04-06",94200,{"date":978,"open":641,"high":979,"low":488,"close":825,"change":437,"percent_change":438,"volume":980,"transactions":9,"vwap":825},"2026-04-02",49.997,34900,{"date":982,"open":825,"high":825,"low":983,"close":984,"change":437,"percent_change":438,"volume":985,"transactions":9,"vwap":984},"2026-04-01",49.905,49.915,122800,{"date":987,"open":988,"high":836,"low":480,"close":834,"change":989,"percent_change":438,"volume":990,"transactions":9,"vwap":834},"2026-03-31",49.865,0.063,50000,{"date":992,"open":834,"high":834,"low":497,"close":993,"change":994,"percent_change":549,"volume":995,"transactions":9,"vwap":993},"2026-03-30",49.787,0.072,85000,{"date":997,"open":471,"high":471,"low":537,"close":504,"change":998,"percent_change":111,"volume":868,"transactions":9,"vwap":504},"2026-03-27",-0.005,{"date":1000,"open":497,"high":1001,"low":473,"close":497,"change":1002,"percent_change":411,"volume":1003,"transactions":9,"vwap":497},"2026-03-26",49.78,-0.089,78500,{"date":1005,"open":821,"high":821,"low":482,"close":1006,"change":1007,"percent_change":320,"volume":1008,"transactions":9,"vwap":1006},"2026-03-25",49.809,0.089,32000,{"date":1010,"open":829,"high":829,"low":513,"close":497,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":497},"2026-03-24",-0.324,-0.65,42400,{"date":1015,"open":754,"high":682,"low":641,"close":1016,"change":1017,"percent_change":918,"volume":965,"transactions":9,"vwap":1016},"2026-03-23",50.043999,0.034,{"date":1019,"open":877,"high":682,"low":1020,"close":898,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":898},"2026-03-20",49.991,-0.191,-0.38,42000,{"date":1025,"open":784,"high":1026,"low":725,"close":1027,"change":1028,"percent_change":364,"volume":1029,"transactions":9,"vwap":1027},"2026-03-19",50.29,50.201,-0.069,19700,{"date":1031,"open":937,"high":937,"low":712,"close":712,"change":421,"percent_change":218,"volume":1032,"transactions":9,"vwap":712},"2026-03-18",59400,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1017,"percent_change":918,"volume":1038,"transactions":9,"vwap":1037},"2026-03-17",50.31,50.363,50.325,31400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":111,"volume":1046,"transactions":9,"vwap":1044},"2026-03-16",50.3,50.355,50.271,50.291,-0.004,68700,{"date":1048,"open":1035,"high":1035,"low":712,"close":1049,"change":1050,"percent_change":490,"volume":1051,"transactions":9,"vwap":1049},"2026-03-13",50.295,0.102,76300,{"date":1053,"open":1054,"high":1055,"low":700,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-12",50.33,50.35,50.193,-0.168,-0.33,84500,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":946,"percent_change":947,"volume":1065,"transactions":9,"vwap":1064},"2026-03-11",50.43,50.335,50.361,18400,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":651,"percent_change":652,"volume":1071,"transactions":9,"vwap":1070},"2026-03-10",50.45,50.4,50.42,41100,{"date":1073,"open":1074,"high":1075,"low":1062,"close":1076,"change":400,"percent_change":401,"volume":1077,"transactions":9,"vwap":1076},"2026-03-09",50.46,50.48,50.445,43400,{"date":1079,"open":1062,"high":1080,"low":1081,"close":1082,"change":634,"percent_change":21,"volume":1083,"transactions":9,"vwap":1082},"2026-03-06",50.49,50.429,50.475,60700,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":634,"percent_change":21,"volume":1089,"transactions":9,"vwap":1088},"2026-03-05",50.47,50.51,50.495,43100,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":917,"percent_change":918,"volume":1095,"transactions":9,"vwap":1094},"2026-03-04",50.44,50.56,50.515,81600,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1075,"change":249,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1075},"2026-03-03",50.6,50.37,-0.39,76500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":280,"volume":690,"transactions":9,"vwap":1105},"2026-03-02",50.67,50.68,50.62,-0.065,{"date":1109,"open":24,"high":24,"low":1110,"close":1111,"change":373,"percent_change":347,"volume":1112,"transactions":9,"vwap":1111},"2026-02-27",50.72,50.745,33400,{"date":1114,"open":1115,"high":1116,"low":1105,"close":1117,"change":347,"percent_change":106,"volume":1118,"transactions":9,"vwap":1117},"2026-02-26",50.71,50.74,50.73,38100,{"date":1120,"open":1121,"high":1116,"low":1104,"close":1122,"change":507,"percent_change":297,"volume":1123,"transactions":9,"vwap":1122},"2026-02-25",50.69,50.7,74300,{"date":1125,"open":1126,"high":1122,"low":1126,"close":1121,"change":347,"percent_change":106,"volume":1127,"transactions":9,"vwap":1121},"2026-02-24",50.66,28200,{"date":1129,"open":1105,"high":1130,"low":1131,"close":1126,"change":347,"percent_change":106,"volume":1132,"transactions":9,"vwap":1126},"2026-02-23",50.689,50.63,57900,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1131,"change":373,"percent_change":347,"volume":1137,"transactions":9,"vwap":1131},"2026-02-20",50.61,50.645,40700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":298,"volume":1145,"transactions":9,"vwap":1143},"2026-02-19",50.59,50.64,50.585,50.615,0.021,60800,{"date":1147,"open":1148,"high":1131,"low":1093,"close":1149,"change":1150,"percent_change":219,"volume":1151,"transactions":9,"vwap":1149},"2026-02-18",50.58,50.594,-0.116,62000,{"date":1153,"open":1115,"high":1110,"low":1121,"close":1115,"change":270,"percent_change":271,"volume":1154,"transactions":9,"vwap":1115},"2026-02-17",47200,{"date":1156,"open":1157,"high":1122,"low":1157,"close":1126,"change":998,"percent_change":111,"volume":1158,"transactions":9,"vwap":1126},"2026-02-13",50.65,47000,{"date":1160,"open":1161,"high":1161,"low":1135,"close":1162,"change":1163,"percent_change":606,"volume":1164,"transactions":9,"vwap":1162},"2026-02-12",50.75,50.665,0.061,123600,{"date":1166,"open":1093,"high":1135,"low":1093,"close":1167,"change":1168,"percent_change":111,"volume":1169,"transactions":9,"vwap":1167},"2026-02-11",50.604,-0.007,48100,{"date":1171,"open":1135,"high":1141,"low":1098,"close":1172,"change":1173,"percent_change":539,"volume":1174,"transactions":9,"vwap":1172},"2026-02-10",50.611,0.041,26300,{"date":1176,"open":1177,"high":1148,"low":1177,"close":1178,"change":297,"percent_change":298,"volume":1179,"transactions":9,"vwap":1178},"2026-02-09",50.53,50.57,26600,{"date":1181,"open":1093,"high":1093,"low":1177,"close":1182,"change":780,"percent_change":507,"volume":1183,"transactions":9,"vwap":1182},"2026-02-06",50.55,21400,{"date":1185,"open":1177,"high":1186,"low":1087,"close":1187,"change":539,"percent_change":598,"volume":1188,"transactions":9,"vwap":1187},"2026-02-05",50.555,50.545,34300,{"date":1190,"open":1191,"high":1191,"low":1074,"close":1192,"change":780,"percent_change":507,"volume":925,"transactions":9,"vwap":1192},"2026-02-04",50.52,50.465,{"date":1194,"open":1068,"high":1074,"low":1092,"close":1074,"change":373,"percent_change":347,"volume":1195,"transactions":9,"vwap":1074},"2026-02-03",38800,{"date":1197,"open":1070,"high":1068,"low":1070,"close":1076,"change":1198,"percent_change":270,"volume":1199,"transactions":9,"vwap":1076},"2026-02-02",0.024,28700,{"date":1201,"open":1202,"high":1062,"low":1202,"close":1203,"change":1204,"percent_change":270,"volume":1029,"transactions":9,"vwap":1203},"2026-01-30",50.41,50.421,0.026,{"date":1206,"open":1207,"high":1202,"low":1041,"close":1208,"change":373,"percent_change":347,"volume":1209,"transactions":9,"vwap":1208},"2026-01-29",50.39,50.395,49200,{"date":1211,"open":1055,"high":1207,"low":1055,"close":1212,"change":297,"percent_change":298,"volume":1213,"transactions":9,"vwap":1212},"2026-01-28",50.38,50900,{"date":1215,"open":1099,"high":1212,"low":1055,"close":1216,"change":373,"percent_change":347,"volume":1217,"transactions":9,"vwap":1216},"2026-01-27",50.36,31100,{"date":1219,"open":1202,"high":1202,"low":1054,"close":1220,"change":998,"percent_change":111,"volume":1221,"transactions":9,"vwap":1220},"2026-01-26",50.345,106100,{"date":1223,"open":1224,"high":1212,"low":1054,"close":1055,"change":1144,"percent_change":298,"volume":1225,"transactions":9,"vwap":1055},"2026-01-23",50.341,385500,{"date":1227,"open":1035,"high":1228,"low":1035,"close":1229,"change":1230,"percent_change":297,"volume":1231,"transactions":9,"vwap":1229},"2026-01-22",50.34,50.329,0.009,15800,{"date":1233,"open":960,"high":1054,"low":1234,"close":937,"change":634,"percent_change":21,"volume":1235,"transactions":9,"vwap":937},"2026-01-21",50.265,19600,{"date":1237,"open":1202,"high":1202,"low":1026,"close":1228,"change":1238,"percent_change":572,"volume":1239,"transactions":9,"vwap":1228},"2026-01-20",-0.075,46900,{"date":1241,"open":1055,"high":1242,"low":1055,"close":1243,"change":373,"percent_change":347,"volume":1244,"transactions":9,"vwap":1243},"2026-01-16",50.439,50.415,22700,{"date":1246,"open":1092,"high":1092,"low":1207,"close":1069,"change":715,"percent_change":270,"volume":1247,"transactions":9,"vwap":1069},"2026-01-15",60100,{"date":1249,"open":1212,"high":1207,"low":1216,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-01-14",50.375,0.075,0.15,41400,{"date":1255,"open":1228,"high":1216,"low":1041,"close":1041,"change":400,"percent_change":401,"volume":1256,"transactions":9,"vwap":1041},"2026-01-13",44400,{"date":1258,"open":1041,"high":1055,"low":1041,"close":1054,"change":297,"percent_change":298,"volume":1259,"transactions":9,"vwap":1054},"2026-01-12",36000,{"date":1261,"open":1228,"high":1228,"low":1026,"close":1035,"change":917,"percent_change":918,"volume":1256,"transactions":9,"vwap":1035},"2026-01-09",{"date":1263,"open":960,"high":1035,"low":712,"close":1264,"change":347,"percent_change":106,"volume":1265,"transactions":9,"vwap":1264},"2026-01-08",50.275,65800,{"date":1267,"open":1268,"high":960,"low":759,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-07",50.24,50.245,0.085,0.17,51900,{"date":1274,"open":760,"high":707,"low":734,"close":760,"change":298,"percent_change":539,"volume":1112,"transactions":9,"vwap":760},"2026-01-06",{"date":1276,"open":700,"high":700,"low":682,"close":667,"change":507,"percent_change":297,"volume":1277,"transactions":9,"vwap":667},"2026-01-05",25800,{"date":1279,"open":684,"high":719,"low":738,"close":701,"change":347,"percent_change":106,"volume":1280,"transactions":9,"vwap":701},"2026-01-02",63200,{"date":1282,"open":754,"high":667,"low":754,"close":681,"change":347,"percent_change":106,"volume":1283,"transactions":9,"vwap":681},"2025-12-31",15200,{"date":1285,"open":701,"high":701,"low":693,"close":693,"change":507,"percent_change":297,"volume":1286,"transactions":9,"vwap":693},"2025-12-30",81000,{"date":1288,"open":754,"high":684,"low":640,"close":694,"change":634,"percent_change":21,"volume":1289,"transactions":9,"vwap":694},"2025-12-29",70800,{"date":1291,"open":693,"high":683,"low":1292,"close":683,"change":347,"percent_change":106,"volume":1293,"transactions":9,"vwap":683},"2025-12-26",50.011002,39600,{"date":1295,"open":681,"high":681,"low":817,"close":817,"change":347,"percent_change":106,"volume":1296,"transactions":9,"vwap":817},"2025-12-24",24000,{"date":1298,"open":632,"high":693,"low":632,"close":1299,"change":1300,"percent_change":363,"volume":1301,"transactions":9,"vwap":1299},"2025-12-23",50,-0.034,27100,{"date":1303,"open":754,"high":754,"low":1299,"close":1304,"change":1305,"percent_change":106,"volume":1306,"transactions":9,"vwap":1304},"2025-12-22",50.034,0.029,86300,{"date":1308,"open":658,"high":658,"low":821,"close":1309,"change":347,"percent_change":106,"volume":1310,"transactions":9,"vwap":1309},"2025-12-19",50.0050011,156800,{"date":1312,"open":821,"high":1313,"low":1314,"close":1315,"change":998,"percent_change":111,"volume":1316,"transactions":9,"vwap":1315},"2025-12-18",50.021999,49.955,49.975,74100,{"date":1318,"open":1319,"high":825,"low":1319,"close":825,"change":918,"percent_change":549,"volume":1320,"transactions":9,"vwap":825},"2025-12-17",49.87,60400,{"date":1322,"open":829,"high":633,"low":836,"close":829,"change":260,"percent_change":1323,"volume":1032,"transactions":9,"vwap":829},"2025-12-16",-0.42,{"date":1325,"open":1326,"high":760,"low":684,"close":667,"change":271,"percent_change":490,"volume":1327,"transactions":9,"vwap":667},"2025-12-15",50.157,69200,{"date":1329,"open":701,"high":734,"low":829,"close":640,"change":218,"percent_change":229,"volume":1330,"transactions":9,"vwap":640},"2025-12-12",202600,{"date":1332,"open":658,"high":760,"low":667,"close":734,"change":297,"percent_change":298,"volume":1333,"transactions":9,"vwap":734},"2025-12-11",99300,{"date":1335,"open":658,"high":700,"low":488,"close":701,"change":507,"percent_change":297,"volume":1336,"transactions":9,"vwap":701},"2025-12-10",74800,{"date":1338,"open":760,"high":760,"low":682,"close":682,"change":111,"percent_change":634,"volume":1339,"transactions":9,"vwap":682},"2025-12-09",30500,{"date":1341,"open":719,"high":719,"low":682,"close":701,"change":400,"percent_change":401,"volume":1118,"transactions":9,"vwap":701},"2025-12-08",{"date":1343,"open":734,"high":658,"low":667,"close":719,"change":721,"percent_change":721,"volume":1344,"transactions":9,"vwap":719},"2025-12-05",31900,{"date":1346,"open":734,"high":719,"low":1347,"close":719,"change":298,"percent_change":539,"volume":1348,"transactions":9,"vwap":719},"2025-12-04",50.104,48600,{"date":1350,"open":759,"high":759,"low":682,"close":682,"change":652,"percent_change":390,"volume":1137,"transactions":9,"vwap":682},"2025-12-03",{"date":1352,"open":658,"high":760,"low":734,"close":658,"change":634,"percent_change":21,"volume":1353,"transactions":9,"vwap":658},"2025-12-02",116600,{"date":1355,"open":683,"high":700,"low":683,"close":700,"change":766,"percent_change":363,"volume":818,"transactions":9,"vwap":700},"2025-12-01",{"date":1357,"open":707,"high":1358,"low":707,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2025-11-28",50.211,50.206,0.096,0.19,11300,{"date":1364,"open":719,"high":700,"low":701,"close":701,"change":998,"percent_change":111,"volume":1365,"transactions":9,"vwap":701},"2025-11-26",33300,{"date":1367,"open":684,"high":760,"low":684,"close":730,"change":1368,"percent_change":319,"volume":1231,"transactions":9,"vwap":730},"2025-11-25",0.045,{"date":1370,"open":734,"high":785,"low":693,"close":754,"change":721,"percent_change":721,"volume":709,"transactions":9,"vwap":754},"2025-11-24",{"date":1372,"open":821,"high":719,"low":821,"close":754,"change":410,"percent_change":411,"volume":1373,"transactions":9,"vwap":754},"2025-11-21",53000,{"date":1375,"open":760,"high":760,"low":684,"close":760,"change":297,"percent_change":298,"volume":1376,"transactions":9,"vwap":760},"2025-11-20",67300,{"date":1378,"open":707,"high":707,"low":684,"close":719,"change":270,"percent_change":271,"volume":1379,"transactions":9,"vwap":719},"2025-11-19",38200,{"date":1381,"open":667,"high":734,"low":693,"close":684,"change":652,"percent_change":390,"volume":1032,"transactions":9,"vwap":684},"2025-11-18",{"date":1383,"open":720,"high":720,"low":682,"close":719,"change":1384,"percent_change":539,"volume":702,"transactions":9,"vwap":719},"2025-11-17",0.038,{"date":1386,"open":753,"high":753,"low":684,"close":1387,"change":1388,"percent_change":947,"volume":1301,"transactions":9,"vwap":1387},"2025-11-14",50.102,-0.058,{"date":1390,"open":700,"high":720,"low":719,"close":760,"change":634,"percent_change":21,"volume":1391,"transactions":9,"vwap":760},"2025-11-13",29900,{"date":1393,"open":784,"high":784,"low":700,"close":720,"change":400,"percent_change":401,"volume":1394,"transactions":9,"vwap":720},"2025-11-12",10400,{"date":1396,"open":725,"high":706,"low":700,"close":753,"change":1368,"percent_change":319,"volume":1397,"transactions":9,"vwap":753},"2025-11-11",37600,{"date":1399,"open":760,"high":720,"low":1400,"close":804,"change":917,"percent_change":918,"volume":1401,"transactions":9,"vwap":804},"2025-11-10",50.155,32800,{"date":1403,"open":667,"high":760,"low":701,"close":734,"change":507,"percent_change":297,"volume":1404,"transactions":9,"vwap":734},"2025-11-07",39200,{"date":1406,"open":667,"high":1407,"low":667,"close":667,"change":270,"percent_change":271,"volume":1408,"transactions":9,"vwap":667},"2025-11-06",50.131,30300,{"date":1410,"open":719,"high":719,"low":694,"close":754,"change":363,"percent_change":364,"volume":1411,"transactions":9,"vwap":754},"2025-11-05",36200,{"date":1413,"open":658,"high":658,"low":682,"close":719,"change":1414,"percent_change":598,"volume":1415,"transactions":9,"vwap":719},"2025-11-04",0.078,37000,{"date":1417,"open":682,"high":682,"low":693,"close":1418,"change":21,"percent_change":22,"volume":1419,"transactions":9,"vwap":1418},"2025-11-03",50.062,46300,{"date":1421,"open":701,"high":719,"low":682,"close":1387,"change":1422,"percent_change":106,"volume":1423,"transactions":9,"vwap":1387},"2025-10-31",0.032,75900,{"date":1425,"open":681,"high":877,"low":1299,"close":754,"change":1426,"percent_change":401,"volume":1427,"transactions":9,"vwap":754},"2025-10-30",-0.028,22500,{"date":1429,"open":683,"high":719,"low":683,"close":1430,"change":1431,"percent_change":947,"volume":1432,"transactions":9,"vwap":1430},"2025-10-29",50.098,-0.062,9500,{"date":1434,"open":753,"high":753,"low":682,"close":760,"change":539,"percent_change":598,"volume":1435,"transactions":9,"vwap":760},"2025-10-28",16100,{"date":1437,"open":682,"high":700,"low":681,"close":681,"change":22,"percent_change":207,"volume":1438,"transactions":9,"vwap":681},"2025-10-27",28500,{"date":1440,"open":658,"high":700,"low":684,"close":760,"change":319,"percent_change":320,"volume":1441,"transactions":9,"vwap":760},"2025-10-24",91000,{"date":1443,"open":701,"high":734,"low":693,"close":754,"change":21,"percent_change":22,"volume":1444,"transactions":9,"vwap":754},"2025-10-23",99000,{"date":1446,"open":658,"high":658,"low":701,"close":701,"change":507,"percent_change":297,"volume":1447,"transactions":9,"vwap":701},"2025-10-22",43600,{"date":1449,"open":701,"high":667,"low":681,"close":682,"change":280,"percent_change":1450,"volume":1451,"transactions":9,"vwap":682},"2025-10-21",-0.26,26000,{"date":1453,"open":753,"high":706,"low":760,"close":706,"change":298,"percent_change":539,"volume":1454,"transactions":9,"vwap":706},"2025-10-20",6200,{"date":1456,"open":760,"high":1457,"low":658,"close":707,"change":297,"percent_change":298,"volume":1293,"transactions":9,"vwap":707},"2025-10-17",50.195,{"date":1459,"open":784,"high":784,"low":684,"close":700,"change":271,"percent_change":490,"volume":952,"transactions":9,"vwap":700},"2025-10-16",{"date":1461,"open":693,"high":682,"low":693,"close":754,"change":297,"percent_change":298,"volume":1462,"transactions":9,"vwap":754},"2025-10-15",27000,{"date":1464,"open":683,"high":684,"low":632,"close":693,"change":780,"percent_change":507,"volume":1465,"transactions":9,"vwap":693},"2025-10-14",16400,{"date":1467,"open":754,"high":754,"low":1299,"close":1468,"change":1251,"percent_change":1252,"volume":1469,"transactions":9,"vwap":1468},"2025-10-13",50.044998,43800,{"date":1471,"open":640,"high":817,"low":821,"close":821,"change":347,"percent_change":106,"volume":1472,"transactions":9,"vwap":821},"2025-10-10",30000,{"date":1474,"open":641,"high":641,"low":830,"close":890,"change":1475,"percent_change":347,"volume":1476,"transactions":9,"vwap":890},"2025-10-09",0.017,21600,{"date":1478,"open":821,"high":821,"low":1319,"close":1479,"change":894,"percent_change":400,"volume":1480,"transactions":9,"vwap":1479},"2025-10-08",49.923,60600,{"date":1482,"open":641,"high":641,"low":1483,"close":890,"change":1484,"percent_change":188,"volume":1485,"transactions":9,"vwap":890},"2025-10-07",49.903,0.057,47600,{"date":1487,"open":496,"high":856,"low":834,"close":1488,"change":1489,"percent_change":721,"volume":1490,"transactions":9,"vwap":1488},"2025-10-06",49.883,0.001,37300,{"date":1492,"open":836,"high":856,"low":1319,"close":1493,"change":908,"percent_change":297,"volume":1494,"transactions":9,"vwap":1493},"2025-10-03",49.882,43200,{"date":1496,"open":836,"high":836,"low":834,"close":1497,"change":800,"percent_change":634,"volume":1498,"transactions":9,"vwap":1497},"2025-10-02",49.871,93800,{"date":1500,"open":496,"high":830,"low":834,"close":496,"change":1501,"percent_change":188,"volume":1502,"transactions":9,"vwap":496},"2025-10-01",0.055,45900,{"date":1504,"open":1505,"high":1319,"low":857,"close":1506,"change":998,"percent_change":111,"volume":1507,"transactions":9,"vwap":1506},"2025-09-30",49.83,49.825,76400,{"date":1509,"open":496,"high":496,"low":1001,"close":1505,"change":917,"percent_change":918,"volume":845,"transactions":9,"vwap":1505},"2025-09-29",{"date":1511,"open":624,"high":624,"low":479,"close":1512,"change":400,"percent_change":401,"volume":1513,"transactions":9,"vwap":1512},"2025-09-26",49.795,78600,{"date":1515,"open":834,"high":836,"low":841,"close":1506,"change":1516,"percent_change":280,"volume":1517,"transactions":9,"vwap":1506},"2025-09-25",-0.063,65000,{"date":1519,"open":632,"high":632,"low":1319,"close":1520,"change":1521,"percent_change":21,"volume":1522,"transactions":9,"vwap":1520},"2025-09-24",49.888,-0.022,39700,{"date":1524,"open":825,"high":825,"low":836,"close":829,"change":411,"percent_change":1525,"volume":1526,"transactions":9,"vwap":829},"2025-09-23",-0.36,47300,{"date":1528,"open":640,"high":667,"low":632,"close":684,"change":319,"percent_change":320,"volume":1529,"transactions":9,"vwap":684},"2025-09-22",73600,{"date":1531,"open":632,"high":681,"low":641,"close":1299,"change":998,"percent_change":111,"volume":1532,"transactions":9,"vwap":1299},"2025-09-19",242400,{"date":1534,"open":1299,"high":694,"low":890,"close":1309,"change":564,"percent_change":363,"volume":1535,"transactions":9,"vwap":1309},"2025-09-18",124300,{"date":1537,"open":640,"high":701,"low":1299,"close":694,"change":270,"percent_change":271,"volume":1538,"transactions":9,"vwap":694},"2025-09-17",147700,{"date":1540,"open":1299,"high":898,"low":1541,"close":632,"change":111,"percent_change":634,"volume":1542,"transactions":9,"vwap":632},"2025-09-16",49.969,114800,{"date":1544,"open":632,"high":640,"low":641,"close":1299,"change":270,"percent_change":271,"volume":1545,"transactions":9,"vwap":1299},"2025-09-15",156400,{"date":1547,"open":829,"high":821,"low":836,"close":633,"change":507,"percent_change":297,"volume":1548,"transactions":9,"vwap":633},"2025-09-12",133800,{"date":1550,"open":641,"high":641,"low":1551,"close":890,"change":438,"percent_change":198,"volume":1552,"transactions":9,"vwap":890},"2025-09-11",49.879,210500,{"date":1554,"open":480,"high":1319,"low":482,"close":857,"change":319,"percent_change":320,"volume":1555,"transactions":9,"vwap":857},"2025-09-10",215500,{"date":1557,"open":497,"high":1001,"low":1558,"close":497,"change":721,"percent_change":721,"volume":1559,"transactions":9,"vwap":497},"2025-09-09",49.683,193800,{"date":1561,"open":578,"high":471,"low":578,"close":497,"change":1252,"percent_change":1562,"volume":1563,"transactions":9,"vwap":497},"2025-09-08",0.3,77100,{"date":1565,"open":427,"high":1566,"low":569,"close":530,"change":320,"percent_change":1567,"volume":1568,"transactions":9,"vwap":530},"2025-09-05",49.581,0.36,66800,{"date":1570,"open":435,"high":435,"low":1571,"close":1572,"change":1173,"percent_change":539,"volume":1573,"transactions":9,"vwap":1572},"2025-09-04",49.372,49.39,43000,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":813,"percent_change":188,"volume":1579,"transactions":9,"vwap":1578},"2025-09-03",49.36,49.29,49.349,30900,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":651,"percent_change":652,"volume":1494,"transactions":9,"vwap":1584},"2025-09-02",49.22,49.32,49.295,{"date":1586,"open":1577,"high":1576,"low":1587,"close":1583,"change":297,"percent_change":298,"volume":1588,"transactions":9,"vwap":1583},"2025-08-29",49.275,29700,{"date":1590,"open":398,"high":399,"low":1591,"close":388,"change":373,"percent_change":347,"volume":1592,"transactions":9,"vwap":388},"2025-08-28",49.257,22100,{"date":1594,"open":1595,"high":388,"low":1596,"close":1597,"change":297,"percent_change":298,"volume":1598,"transactions":9,"vwap":1597},"2025-08-27",49.28,49.206,49.285,29800,{"date":1600,"open":389,"high":1601,"low":389,"close":1602,"change":780,"percent_change":507,"volume":1603,"transactions":9,"vwap":1602},"2025-08-26",49.33,49.265,65600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":379,"change":507,"percent_change":297,"volume":1609,"transactions":9,"vwap":379},"2025-08-25",49.27,49.31,49.235,32500,{"date":1611,"open":1582,"high":388,"low":1582,"close":389,"change":298,"percent_change":539,"volume":1612,"transactions":9,"vwap":389},"2025-08-22",53900,{"date":1614,"open":362,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":634,"volume":1619,"transactions":9,"vwap":1617},"2025-08-21",49.239,49.163,49.21,-0.008,59900,{"date":1621,"open":387,"high":387,"low":370,"close":1622,"change":1623,"percent_change":-6,"volume":1624,"transactions":9,"vwap":1622},"2025-08-20",49.218,-0.002,19900,{"date":1626,"open":387,"high":387,"low":371,"close":1582,"change":410,"percent_change":411,"volume":1627,"transactions":9,"vwap":1582},"2025-08-19",52300,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1607,"change":400,"percent_change":401,"volume":1632,"transactions":9,"vwap":1607},"2025-08-18",49.37,49.17,79200,{"date":1634,"open":407,"high":407,"low":1583,"close":398,"change":721,"percent_change":721,"volume":1635,"transactions":9,"vwap":398},"2025-08-15",21900,{"date":1637,"open":1576,"high":1576,"low":1583,"close":398,"change":400,"percent_change":401,"volume":1638,"transactions":9,"vwap":398},"2025-08-14",15400,{"date":1640,"open":1572,"high":1572,"low":1641,"close":1630,"change":715,"percent_change":270,"volume":1642,"transactions":9,"vwap":1630},"2025-08-13",49.344,57700,{"date":1644,"open":399,"high":1576,"low":388,"close":1645,"change":421,"percent_change":218,"volume":1646,"transactions":9,"vwap":1645},"2025-08-12",49.345,63000,{"date":1648,"open":398,"high":396,"low":1577,"close":396,"change":1649,"percent_change":198,"volume":976,"transactions":9,"vwap":396},"2025-08-11",0.127,{"date":1651,"open":1607,"high":1607,"low":1606,"close":1652,"change":894,"percent_change":400,"volume":1653,"transactions":9,"vwap":1652},"2025-08-08",49.273,14300,{"date":1655,"open":1606,"high":1607,"low":1606,"close":1577,"change":297,"percent_change":298,"volume":1656,"transactions":9,"vwap":1577},"2025-08-07",31700,{"date":1658,"open":1607,"high":1607,"low":362,"close":1606,"change":297,"percent_change":298,"volume":686,"transactions":9,"vwap":1606},"2025-08-06",{"date":1660,"open":1607,"high":1583,"low":389,"close":389,"change":400,"percent_change":401,"volume":1661,"transactions":9,"vwap":389},"2025-08-05",22800,{"date":1663,"open":397,"high":397,"low":387,"close":1595,"change":347,"percent_change":106,"volume":1664,"transactions":9,"vwap":1595},"2025-08-04",67400,{"date":1666,"open":389,"high":1595,"low":1582,"close":389,"change":188,"percent_change":1667,"volume":1668,"transactions":9,"vwap":389},"2025-08-01",0.22,100600,{"date":1670,"open":353,"high":1671,"low":343,"close":361,"change":106,"percent_change":606,"volume":1672,"transactions":9,"vwap":361},"2025-07-31",49.16,56300,{"date":1674,"open":354,"high":354,"low":1675,"close":1676,"change":21,"percent_change":22,"volume":1415,"transactions":9,"vwap":1676},"2025-07-30",49.049999,49.080002,{"date":1678,"open":1679,"high":1680,"low":1681,"close":354,"change":1682,"percent_change":490,"volume":1683,"transactions":9,"vwap":354},"2025-07-29",49.060001,49.15,49.029999,0.097,82100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":106,"volume":1691,"transactions":9,"vwap":1689},"2025-07-28",49.0099983,49.040001,49.0040016,49.022999,0.028,39500,{"date":1693,"open":354,"high":354,"low":1694,"close":1695,"change":998,"percent_change":111,"volume":1696,"transactions":9,"vwap":1695},"2025-07-25",48.97,48.995,54200,{"date":1698,"open":1699,"high":355,"low":1700,"close":1701,"change":780,"percent_change":507,"volume":1702,"transactions":9,"vwap":1701},"2025-07-24",48.99,48.948,49,104500,{"date":1704,"open":1686,"high":1681,"low":1705,"close":1695,"change":780,"percent_change":507,"volume":1706,"transactions":9,"vwap":1695},"2025-07-23",48.93,112000,{"date":1708,"open":1709,"high":1709,"low":345,"close":1699,"change":947,"percent_change":239,"volume":1710,"transactions":9,"vwap":1699},"2025-07-22",49.099998,40000,{"date":1712,"open":1630,"high":1630,"low":353,"close":353,"change":270,"percent_change":271,"volume":1713,"transactions":9,"vwap":353},"2025-07-21",82000,{"date":1715,"open":370,"high":370,"low":1686,"close":1679,"change":401,"percent_change":947,"volume":1716,"transactions":9,"vwap":1679},"2025-07-18",20900,{"date":1718,"open":409,"high":409,"low":1675,"close":354,"change":634,"percent_change":21,"volume":1719,"transactions":9,"vwap":354},"2025-07-17",102400,{"date":1721,"open":387,"high":387,"low":361,"close":361,"change":400,"percent_change":401,"volume":1722,"transactions":9,"vwap":361},"2025-07-16",89800,{"date":1724,"open":1606,"high":1606,"low":361,"close":1631,"change":218,"percent_change":229,"volume":1725,"transactions":9,"vwap":1631},"2025-07-15",44600,{"date":1727,"open":1606,"high":1595,"low":1728,"close":1595,"change":1729,"percent_change":918,"volume":1730,"transactions":9,"vwap":1595},"2025-07-14",49.202,0.036,73400,{"date":1732,"open":379,"high":1595,"low":1582,"close":1733,"change":1734,"percent_change":947,"volume":1735,"transactions":9,"vwap":1733},"2025-07-11",49.244,-0.061,85500,{"date":1737,"open":1607,"high":1583,"low":1595,"close":1738,"change":780,"percent_change":507,"volume":1739,"transactions":9,"vwap":1738},"2025-07-10",49.305,26100,{"date":1741,"open":388,"high":1583,"low":1606,"close":388,"change":507,"percent_change":297,"volume":1742,"transactions":9,"vwap":388},"2025-07-09",58900,{"date":1744,"open":1606,"high":1601,"low":1606,"close":1577,"change":111,"percent_change":634,"volume":1745,"transactions":9,"vwap":1577},"2025-07-08",85900,{"date":1747,"open":388,"high":1607,"low":1748,"close":388,"change":111,"percent_change":634,"volume":1749,"transactions":9,"vwap":388},"2025-07-07",49.272,126000,{"date":1751,"open":1752,"high":1607,"low":1753,"close":1607,"change":507,"percent_change":297,"volume":1754,"transactions":9,"vwap":1607},"2025-07-03",49.308,49.274,12500,{"date":1756,"open":387,"high":1583,"low":1757,"close":388,"change":507,"percent_change":297,"volume":1758,"transactions":9,"vwap":388},"2025-07-02",49.233,52400,{"date":1760,"open":388,"high":1607,"low":1606,"close":1577,"change":507,"percent_change":297,"volume":1761,"transactions":9,"vwap":1577},"2025-07-01",37100,{"date":1763,"open":389,"high":1607,"low":389,"close":1595,"change":1501,"percent_change":188,"volume":1764,"transactions":9,"vwap":1595},"2025-06-30",47100,{"date":1766,"open":362,"high":1606,"low":1767,"close":1768,"change":373,"percent_change":347,"volume":1769,"transactions":9,"vwap":1768},"2025-06-27",49.195,49.225,27300,{"date":1771,"open":362,"high":1606,"low":1772,"close":1617,"change":917,"percent_change":918,"volume":1773,"transactions":9,"vwap":1617},"2025-06-26",49.173,28000,{"date":1775,"open":371,"high":362,"low":1680,"close":1776,"change":1045,"percent_change":111,"volume":1777,"transactions":9,"vwap":1776},"2025-06-25",49.175,30700,{"date":1779,"open":1617,"high":1617,"low":1780,"close":1781,"change":1782,"percent_change":929,"volume":865,"transactions":9,"vwap":1781},"2025-06-24",49.145,49.179,-0.121,{"date":1784,"open":1785,"high":399,"low":1785,"close":388,"change":270,"percent_change":271,"volume":1786,"transactions":9,"vwap":388},"2025-06-23",49.23,54100,{"date":1788,"open":1595,"high":1595,"low":1789,"close":389,"change":539,"percent_change":598,"volume":1790,"transactions":9,"vwap":389},"2025-06-20",49.205,16300,{"date":1792,"open":1785,"high":1577,"low":1631,"close":1631,"change":21,"percent_change":22,"volume":1065,"transactions":9,"vwap":1631},"2025-06-18",{"date":1794,"open":396,"high":396,"low":362,"close":1617,"change":297,"percent_change":298,"volume":1795,"transactions":9,"vwap":1617},"2025-06-17",68100,{"date":1797,"open":387,"high":379,"low":1709,"close":371,"change":298,"percent_change":539,"volume":1798,"transactions":9,"vwap":371},"2025-06-16",115700,{"date":1800,"open":371,"high":362,"low":1801,"close":1680,"change":634,"percent_change":21,"volume":1802,"transactions":9,"vwap":1680},"2025-06-13",49.09,35100,{"date":1804,"open":1631,"high":389,"low":1671,"close":1631,"change":297,"percent_change":298,"volume":1805,"transactions":9,"vwap":1631},"2025-06-12",34400,{"date":1807,"open":343,"high":371,"low":343,"close":1680,"change":1808,"percent_change":271,"volume":1151,"transactions":9,"vwap":1680},"2025-06-11",0.047,{"date":1810,"open":1811,"high":353,"low":1801,"close":1812,"change":1813,"percent_change":947,"volume":1814,"transactions":9,"vwap":1812},"2025-06-10",49.095001,49.103,-0.057,24500,{"date":1816,"open":1675,"high":1671,"low":355,"close":1671,"change":1817,"percent_change":141,"volume":1818,"transactions":9,"vwap":1671},"2025-06-09",0.155,37900,{"date":1820,"open":1801,"high":1801,"low":1701,"close":1821,"change":381,"percent_change":281,"volume":865,"transactions":9,"vwap":1821},"2025-06-06",49.0050011,{"date":1823,"open":372,"high":1631,"low":1801,"close":361,"change":539,"percent_change":598,"volume":942,"transactions":9,"vwap":361},"2025-06-05",{"date":1825,"open":1709,"high":354,"low":1687,"close":1679,"change":507,"percent_change":297,"volume":1826,"transactions":9,"vwap":1679},"2025-06-04",70700,{"date":1828,"open":1675,"high":354,"low":1686,"close":1675,"change":634,"percent_change":21,"volume":895,"transactions":9,"vwap":1675},"2025-06-03",{"date":1830,"open":361,"high":361,"low":1831,"close":343,"change":22,"percent_change":207,"volume":1832,"transactions":9,"vwap":343},"2025-06-02",49.055,46100,{"date":1834,"open":361,"high":370,"low":343,"close":1680,"change":111,"percent_change":634,"volume":740,"transactions":9,"vwap":1680},"2025-05-30",{"date":1836,"open":1709,"high":362,"low":1709,"close":1671,"change":347,"percent_change":106,"volume":1837,"transactions":9,"vwap":1671},"2025-05-29",37800,{"date":1839,"open":1709,"high":1595,"low":1840,"close":372,"change":652,"percent_change":390,"volume":1722,"transactions":9,"vwap":372},"2025-05-28",49.061001,{"date":1842,"open":1801,"high":362,"low":1801,"close":370,"change":1843,"percent_change":189,"volume":1722,"transactions":9,"vwap":370},"2025-05-27",0.112,{"date":1845,"open":1701,"high":353,"low":1701,"close":1846,"change":1414,"percent_change":598,"volume":1847,"transactions":9,"vwap":1846},"2025-05-23",49.068001,36700,{"date":1849,"open":343,"high":1801,"low":1850,"close":1699,"change":390,"percent_change":249,"volume":1851,"transactions":9,"vwap":1699},"2025-05-22",48.95,12800,{"date":1853,"open":1679,"high":370,"low":1699,"close":1801,"change":363,"percent_change":364,"volume":1046,"transactions":9,"vwap":1801},"2025-05-21",{"date":1855,"open":1680,"high":1631,"low":1856,"close":1671,"change":1857,"percent_change":1100,"volume":1858,"transactions":9,"vwap":1671},"2025-05-20",49.119,-0.19,33700,{"date":1860,"open":1577,"high":1572,"low":1631,"close":399,"change":270,"percent_change":271,"volume":1861,"transactions":9,"vwap":399},"2025-05-19",69300,{"date":1863,"open":1583,"high":1864,"low":388,"close":388,"change":634,"percent_change":21,"volume":1865,"transactions":9,"vwap":388},"2025-05-16",49.379,42500,{"date":1867,"open":1577,"high":399,"low":387,"close":1583,"change":438,"percent_change":198,"volume":1868,"transactions":9,"vwap":1583},"2025-05-15",58700,{"date":1870,"open":397,"high":397,"low":1709,"close":371,"change":218,"percent_change":229,"volume":1023,"transactions":9,"vwap":371},"2025-05-14",{"date":1872,"open":389,"high":399,"low":1873,"close":388,"change":319,"percent_change":320,"volume":1874,"transactions":9,"vwap":388},"2025-05-13",49.215,35500,{"date":1876,"open":1607,"high":398,"low":1617,"close":1617,"change":390,"percent_change":249,"volume":1877,"transactions":9,"vwap":1617},"2025-05-12",132900,{"date":1879,"open":1768,"high":409,"low":1768,"close":1607,"change":634,"percent_change":21,"volume":1769,"transactions":9,"vwap":1607},"2025-05-09",{"date":1881,"open":1583,"high":1601,"low":389,"close":1601,"change":347,"percent_change":106,"volume":1882,"transactions":9,"vwap":1601},"2025-05-08",53600,{"date":1884,"open":1606,"high":399,"low":387,"close":388,"change":298,"percent_change":539,"volume":1885,"transactions":9,"vwap":388},"2025-05-07",9100,{"date":1887,"open":1671,"high":1601,"low":372,"close":379,"change":319,"percent_change":320,"volume":702,"transactions":9,"vwap":379},"2025-05-06",{"date":1889,"open":1631,"high":1582,"low":1890,"close":1631,"change":111,"percent_change":634,"volume":1401,"transactions":9,"vwap":1631},"2025-05-05",49.062,{"date":1892,"open":1676,"high":1582,"low":1676,"close":370,"change":297,"percent_change":298,"volume":1893,"transactions":9,"vwap":370},"2025-05-02",68200,{"date":1895,"open":1617,"high":1606,"low":1896,"close":1671,"change":410,"percent_change":411,"volume":1897,"transactions":9,"vwap":1671},"2025-05-01",49.125,54600,{"date":1899,"open":1676,"high":389,"low":1676,"close":389,"change":438,"percent_change":198,"volume":1900,"transactions":9,"vwap":389},"2025-04-30",28600,{"date":1902,"open":1675,"high":362,"low":1675,"close":354,"change":918,"percent_change":549,"volume":1903,"transactions":9,"vwap":354},"2025-04-29",32900,{"date":1905,"open":353,"high":372,"low":1675,"close":1675,"change":390,"percent_change":249,"volume":1906,"transactions":9,"vwap":1675},"2025-04-28",87700,{"date":1908,"open":354,"high":1680,"low":1687,"close":1680,"change":319,"percent_change":320,"volume":1909,"transactions":9,"vwap":1680},"2025-04-25",32100,{"date":1911,"open":1686,"high":1912,"low":1913,"close":1679,"change":1667,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1679},"2025-04-24",49.076,48.94,0.45,40100,{"date":1917,"open":343,"high":354,"low":318,"close":310,"change":606,"percent_change":121,"volume":1918,"transactions":9,"vwap":310},"2025-04-23",79100,{"date":178,"open":1913,"high":1913,"low":1920,"close":287,"change":229,"percent_change":1921,"volume":1922,"transactions":9,"vwap":287},48.64,-0.45,98300]