[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFIP":3,"homepage-market-summary":30,"stock-historical-DFIP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFIP","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 Inflation-Protected Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.0101,3.52116,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.08,39.23,39.255,39.065,39.14,-0.06,-0.15,884128.883084,42.56,38.96,109452.6078096972,3.3,1224,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},42.77,96785,35326604.560234,-5.49,"2025-04-22",[182,185,193,202,210,221,231,241,252,263,271,280,288,298,307,318,327,337,347,357,368,375,384,392,396,404,413,420,430,440,448,455,463,470,478,487,497,505,513,521,527,533,541,549,556,565,571,578,586,593,598,605,613,621,632,643,653,660,671,679,682,687,692,698,705,710,714,718,725,730,734,739,746,754,760,769,775,781,789,795,799,805,810,814,818,825,831,836,842,847,851,858,863,867,875,883,887,891,898,905,910,919,926,929,933,938,943,948,953,959,964,967,971,975,980,987,991,995,1001,1006,1009,1013,1017,1021,1024,1028,1032,1037,1041,1044,1050,1056,1062,1067,1073,1078,1081,1085,1090,1094,1100,1105,1110,1113,1116,1120,1125,1127,1131,1135,1139,1146,1149,1153,1155,1158,1160,1165,1168,1172,1176,1181,1185,1191,1195,1198,1202,1205,1209,1212,1216,1219,1222,1226,1231,1237,1242,1249,1254,1258,1261,1265,1269,1273,1277,1280,1284,1288,1291,1293,1297,1301,1305,1308,1311,1314,1319,1322,1325,1328,1334,1338,1341,1346,1349,1354,1357,1360,1363,1366,1369,1373,1377,1380,1384,1387,1390,1394,1399,1402,1406,1409,1412,1416,1419,1422,1425,1429,1432,1434,1437,1441,1445,1450,1457,1463,1468,1475,1481,1486,1491,1495,1498,1504,1510,1513,1518,1522,1525,1530,1533,1536,1539,1543,1546,1549,1553,1555,1558,1561,1566,1570,1576,1582,1587,1593,1597,1604,1610,1615,1620,1627,1632,1634,1636,1640,1642,1647,1653,1657,1661,1664,1668,1674,1680,1685,1688,1691,1693,1696,1700,1702,1705,1709,1714,1720,1725,1728,1732,1736,1741,1743,1747,1750,1755,1759,1762,1764,1767,1771,1775,1778,1781,1787,1790,1793,1795,1798,1803,1806,1809,1813,1817,1820,1824,1829,1835,1839,1844,1849,1853,1860,1864,1869,1872,1875,1880,1883,1888,1892,1897,1900,1904,1910,1916,1919,1922,1925,1928,1933,1937,1942,1945,1950,1958,1962,1968,1973,1979,1982,1985,1988,1992,1996,1999],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},985,39.0878,{"date":186,"open":26,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",39.219,0.08,0.2,155095.8381,552,39.136,{"date":194,"open":21,"high":195,"low":196,"close":197,"change":198,"percent_change":112,"volume":199,"transactions":200,"vwap":201},"2026-09-30",39.1599,39.005,39.06,-0.005,107762.53886,493,39.0401,{"date":203,"open":204,"high":205,"low":206,"close":20,"change":198,"percent_change":112,"volume":207,"transactions":208,"vwap":209},"2026-09-29",39.04,39.09,38.9812,173948.7586,384,39.0556,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",39.11,39.165,39.0386,39.07,-0.185,-0.47,202880.581,1037,39.084,{"date":222,"open":223,"high":224,"low":225,"close":19,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",39.18,39.265,39.1382,0.105,0.27,153279.170853,426,39.2064,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",39.34,39.36,39.15,-0.2,-0.51,130861.85052,334,39.2153,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",39.59,39.61,39.3,39.35,-0.28,-0.71,147222.1666,483,39.3508,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",39.67,39.6776,39.6,39.63,-0.05,-0.13,144838.7307,605,39.6363,{"date":264,"open":257,"high":265,"low":256,"close":266,"change":267,"percent_change":147,"volume":268,"transactions":269,"vwap":270},"2026-09-21",39.69,39.68,0.15,209337.43852,427,39.6649,{"date":272,"open":256,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",39.62,39.53,-0.165,-0.42,156557.020148,488,39.57,{"date":281,"open":257,"high":282,"low":244,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":261,"vwap":287},"2026-09-17",39.715,39.695,0.135,0.34,205332.47868,39.6753,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",39.78,39.825,39.56,-0.16,-0.4,156190.83464,432,39.6623,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":258,"percent_change":259,"volume":304,"transactions":305,"vwap":306},"2026-09-15",39.73,39.775,39.71,39.72,324267.86091,588,39.7393,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",39.8,39.89,39.745,39.77,0.005,0.01,280236.192919,866,39.8027,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":216,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",39.97,39.7599,39.765,-0.46,211372.05461,935,39.7986,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":236,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",40.01,40.05,39.9,39.95,-0.5,330505.7996,812,39.9682,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":236,"volume":344,"transactions":345,"vwap":346},"2026-09-09",40.22,40.2499,40.13,40.15,-0.08,105054.5972,358,40.1753,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",40.27,40.19,40.23,0.03,0.07,228272.211309,1533,40.2194,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",40.21,40.25,40.174,40.2,-0.03,-0.07,135430.218547,582,40.2136,{"date":369,"open":370,"high":371,"low":351,"close":351,"change":352,"percent_change":353,"volume":372,"transactions":373,"vwap":374},"2026-09-03",40.29,40.3291,73138.5819,498,40.2748,{"date":376,"open":362,"high":377,"low":378,"close":362,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",40.2099,40.16,0.02,0.05,132907.8572,609,40.1747,{"date":385,"open":386,"high":359,"low":386,"close":387,"change":388,"percent_change":258,"volume":389,"transactions":390,"vwap":391},"2026-09-01",40.14,40.18,-0.02,80993.60526,476,40.1727,{"date":393,"open":350,"high":362,"low":342,"close":362,"change":388,"percent_change":258,"volume":394,"transactions":269,"vwap":395},"2026-08-31",95332.34666,40.1744,{"date":397,"open":398,"high":398,"low":399,"close":339,"change":236,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",40.45,40.215,-0.49,71291.669642,349,40.2625,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":363,"percent_change":364,"volume":410,"transactions":411,"vwap":412},"2026-08-27",40.46,40.478,40.415,40.42,82236.7462,302,40.4426,{"date":414,"open":398,"high":406,"low":415,"close":398,"change":258,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",40.39,-0.12,82196.9172,330,40.446,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":147,"volume":427,"transactions":428,"vwap":429},"2026-08-25",40.43,40.515,40.425,40.5,0.155,146542.778978,479,40.4772,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":107,"volume":437,"transactions":438,"vwap":439},"2026-08-24",40.35,40.41,40.34,40.345,0.025,122953.817013,686,40.3712,{"date":441,"open":415,"high":415,"low":442,"close":443,"change":23,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",40.3009,40.32,-0.37,144909.903501,468,40.3241,{"date":449,"open":434,"high":450,"low":443,"close":451,"change":313,"percent_change":314,"volume":452,"transactions":453,"vwap":454},"2026-08-20",40.485,40.47,99142.368721,579,40.3997,{"date":456,"open":451,"high":451,"low":457,"close":458,"change":459,"percent_change":127,"volume":460,"transactions":461,"vwap":462},"2026-08-19",40.3848,40.465,0.16,110084.807547,693,40.4353,{"date":464,"open":359,"high":465,"low":362,"close":466,"change":216,"percent_change":323,"volume":467,"transactions":468,"vwap":469},"2026-08-18",40.309,40.305,82359.53515,497,40.2725,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":343,"percent_change":236,"volume":475,"transactions":476,"vwap":477},"2026-08-17",40.54,40.579,40.49,105536.078,456,40.5154,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":258,"percent_change":416,"volume":484,"transactions":485,"vwap":486},"2026-08-14",40.63,40.6556,40.55,40.57,87189.5427,454,40.5777,{"date":488,"open":480,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",40.69,40.61,40.62,0.085,0.21,94980.7614,618,40.6356,{"date":498,"open":499,"high":480,"low":500,"close":501,"change":314,"percent_change":379,"volume":502,"transactions":503,"vwap":504},"2026-08-12",40.59,40.53,40.535,96340.9286,598,40.5575,{"date":506,"open":507,"high":508,"low":474,"close":509,"change":314,"percent_change":379,"volume":510,"transactions":511,"vwap":512},"2026-08-11",40.52,40.5599,40.525,64184.171042,471,40.5168,{"date":514,"open":482,"high":508,"low":515,"close":423,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",40.51,-0.095,-0.23,97419.66713,478,40.5277,{"date":522,"open":499,"high":490,"low":523,"close":490,"change":492,"percent_change":493,"volume":524,"transactions":525,"vwap":526},"2026-08-07",40.56,111684.173121,603,40.5925,{"date":528,"open":482,"high":482,"low":529,"close":509,"change":258,"percent_change":416,"volume":530,"transactions":531,"vwap":532},"2026-08-06",40.486455,133100.4482,542,40.5062,{"date":534,"open":483,"high":535,"low":501,"close":536,"change":537,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",40.6001,40.575,0,81494.590311,460,40.5664,{"date":542,"open":543,"high":490,"low":544,"close":536,"change":353,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",40.608,40.559,0.17,100685.282288,587,40.5774,{"date":550,"open":507,"high":551,"low":425,"close":552,"change":314,"percent_change":379,"volume":553,"transactions":554,"vwap":555},"2026-08-03",40.5557,40.505,88597.7531,520,40.5251,{"date":557,"open":398,"high":552,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",40.405,40.495,-0.045,-0.11,119991.364581,694,40.4296,{"date":566,"open":523,"high":567,"low":507,"close":472,"change":112,"percent_change":388,"volume":568,"transactions":569,"vwap":570},"2026-07-30",40.6,84708.618163,696,40.5493,{"date":572,"open":451,"high":573,"low":424,"close":482,"change":574,"percent_change":575,"volume":576,"transactions":476,"vwap":577},"2026-07-29",40.64,0.055,0.14,82980.04532,40.5307,{"date":579,"open":422,"high":580,"low":409,"close":559,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",40.5499,0.115,0.28,162925.9643,666,40.4983,{"date":587,"open":588,"high":450,"low":589,"close":589,"change":22,"percent_change":23,"volume":590,"transactions":591,"vwap":592},"2026-07-27",40.44,40.38,106892.710023,690,40.4256,{"date":594,"open":406,"high":500,"low":422,"close":588,"change":313,"percent_change":314,"volume":595,"transactions":596,"vwap":597},"2026-07-24",475869.416301,1085,40.4648,{"date":599,"open":406,"high":474,"low":409,"close":600,"change":416,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",40.435,-0.3,326607.570516,801,40.4428,{"date":606,"open":491,"high":573,"low":482,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",40.555,-0.055,-0.14,169082.958,715,40.5853,{"date":614,"open":573,"high":615,"low":616,"close":490,"change":617,"percent_change":618,"volume":619,"transactions":250,"vwap":620},"2026-07-21",40.66,40.571,-0.52,-1.26,76435.079,40.6308,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-20",41.19,41.1999,41.105,41.13,-0.085,-0.21,84115.74464,419,41.1843,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-17",41.2,41.3,41.16,41.215,0.1198,0.29,113281.585226,535,41.2222,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":561,"volume":650,"transactions":651,"vwap":652},"2026-07-16",41.11,41.14,41.09,41.0952,-0.0448,85869.946,573,41.1159,{"date":654,"open":647,"high":623,"low":647,"close":646,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-15",0.015,0.04,92568.7693,465,41.1703,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-14",41.1,41.17,41.08,41.125,0.045,0.11,79504.9772,385,41.1226,{"date":672,"open":663,"high":663,"low":673,"close":664,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-13",41.035,-0.09,-0.22,124290.2554,505,41.0765,{"date":680,"open":646,"high":663,"low":645,"close":663,"change":314,"percent_change":379,"volume":681,"transactions":9,"vwap":663},"2026-07-10",224300,{"date":683,"open":636,"high":684,"low":685,"close":636,"change":436,"percent_change":107,"volume":686,"transactions":9,"vwap":636},"2026-07-09",41.21,41.15,81200,{"date":688,"open":636,"high":636,"low":689,"close":690,"change":258,"percent_change":416,"volume":691,"transactions":9,"vwap":690},"2026-07-08",41.095001,41.135,108600,{"date":693,"open":694,"high":694,"low":663,"close":695,"change":416,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-07",41.25,41.185,-0.29,96200,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":380,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-06",41.27,41.305,41.23,0.12,64000,{"date":706,"open":702,"high":700,"low":707,"close":708,"change":492,"percent_change":493,"volume":709,"transactions":9,"vwap":708},"2026-07-02",41.195,41.255,82400,{"date":711,"open":702,"high":712,"low":663,"close":663,"change":627,"percent_change":628,"volume":713,"transactions":9,"vwap":663},"2026-07-01",41.28,121900,{"date":715,"open":716,"high":716,"low":708,"close":708,"change":275,"percent_change":294,"volume":717,"transactions":9,"vwap":708},"2026-06-30",41.41,113800,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":188,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-29",41.36,41.425,41.42,0.19,135100,{"date":726,"open":727,"high":720,"low":727,"close":728,"change":492,"percent_change":493,"volume":729,"transactions":9,"vwap":728},"2026-06-26",41.29,41.34,193100,{"date":731,"open":727,"high":732,"low":708,"close":708,"change":107,"percent_change":267,"volume":733,"transactions":9,"vwap":708},"2026-06-25",41.365,137400,{"date":735,"open":736,"high":634,"low":736,"close":707,"change":267,"percent_change":737,"volume":738,"transactions":9,"vwap":707},"2026-06-24",41.099998,0.37,95300,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":217,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-23",41.02,41.080002,41.044998,-1.13,118800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":216,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-22",41.61,41.63,41.5,41.515,-0.44,101400,{"date":755,"open":756,"high":757,"low":749,"close":758,"change":426,"percent_change":737,"volume":759,"transactions":9,"vwap":758},"2026-06-18",41.64,41.735,41.7,148600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-17",41.84,41.85,41.53,41.545,-0.31,-0.74,49700,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":313,"percent_change":314,"volume":774,"transactions":9,"vwap":773},"2026-06-16",41.82,41.88,41.855,67800,{"date":776,"open":777,"high":763,"low":778,"close":763,"change":779,"percent_change":493,"volume":780,"transactions":9,"vwap":763},"2026-06-15",41.81,41.8,0.089,51900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":388,"volume":788,"transactions":9,"vwap":786},"2026-06-12",41.72,41.78,41.69,41.761,-0.009,71300,{"date":790,"open":791,"high":777,"low":792,"close":793,"change":575,"percent_change":285,"volume":794,"transactions":9,"vwap":793},"2026-06-11",41.67,41.62,41.77,78500,{"date":796,"open":785,"high":797,"low":748,"close":749,"change":388,"percent_change":258,"volume":798,"transactions":9,"vwap":749},"2026-06-10",41.75,96500,{"date":800,"open":791,"high":801,"low":792,"close":802,"change":656,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-09",41.68,41.65,0.1,71900,{"date":806,"open":807,"high":783,"low":808,"close":748,"change":363,"percent_change":364,"volume":809,"transactions":9,"vwap":748},"2026-06-08",41.71,41.58,56400,{"date":811,"open":801,"high":807,"low":749,"close":756,"change":236,"percent_change":812,"volume":813,"transactions":9,"vwap":756},"2026-06-05",-0.48,98500,{"date":815,"open":816,"high":816,"low":771,"close":762,"change":314,"percent_change":379,"volume":817,"transactions":9,"vwap":762},"2026-06-04",41.9,67700,{"date":819,"open":820,"high":821,"low":777,"close":822,"change":561,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-03",41.87,41.89,41.83,-0.26,79500,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":112,"percent_change":388,"volume":830,"transactions":9,"vwap":829},"2026-06-02",42,41.915,41.94,90800,{"date":832,"open":821,"high":833,"low":773,"close":834,"change":379,"percent_change":380,"volume":835,"transactions":9,"vwap":834},"2026-06-01",41.96,41.95,155500,{"date":837,"open":838,"high":833,"low":839,"close":840,"change":313,"percent_change":314,"volume":841,"transactions":9,"vwap":840},"2026-05-29",41.92,41.91,41.93,58100,{"date":843,"open":763,"high":829,"low":822,"close":844,"change":667,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-28",41.925,0.26,57500,{"date":848,"open":784,"high":763,"low":784,"close":849,"change":656,"percent_change":803,"volume":850,"transactions":9,"vwap":849},"2026-05-27",41.815,74400,{"date":852,"open":758,"high":853,"low":758,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-26",41.79,41.775,0.175,0.42,164000,{"date":859,"open":860,"high":791,"low":751,"close":861,"change":363,"percent_change":364,"volume":862,"transactions":9,"vwap":861},"2026-05-22",41.66,41.6,135900,{"date":864,"open":808,"high":756,"low":865,"close":749,"change":314,"percent_change":379,"volume":866,"transactions":9,"vwap":749},"2026-05-21",41.535,178900,{"date":868,"open":869,"high":870,"low":871,"close":792,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":792},"2026-05-20",41.55,41.645,41.525,0.095,0.23,82200,{"date":876,"open":877,"high":878,"low":879,"close":871,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":871},"2026-05-19",41.52,41.56,41.44,-0.365,-0.87,64300,{"date":884,"open":838,"high":833,"low":885,"close":821,"change":22,"percent_change":609,"volume":886,"transactions":9,"vwap":821},"2026-05-18",41.86,119300,{"date":888,"open":834,"high":833,"low":816,"close":834,"change":889,"percent_change":444,"volume":890,"transactions":9,"vwap":834},"2026-05-15",-0.155,63000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":23,"volume":738,"transactions":9,"vwap":896},"2026-05-14",42.2,42.21,42.09,42.105,-0.065,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":313,"percent_change":314,"volume":904,"transactions":9,"vwap":903},"2026-05-13",42.18,42.19,42.125,42.17,56100,{"date":906,"open":901,"high":894,"low":907,"close":908,"change":674,"percent_change":628,"volume":909,"transactions":9,"vwap":908},"2026-05-12",42.135,42.165,90300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-11",42.25,42.26,42.22,42.255,-0.015,-0.04,100000,{"date":920,"open":921,"high":922,"low":912,"close":923,"change":924,"percent_change":285,"volume":925,"transactions":9,"vwap":923},"2026-05-08",42.28,42.295,42.27,0.145,56800,{"date":927,"open":894,"high":894,"low":895,"close":902,"change":916,"percent_change":917,"volume":928,"transactions":9,"vwap":902},"2026-05-07",92000,{"date":930,"open":901,"high":893,"low":931,"close":931,"change":313,"percent_change":314,"volume":932,"transactions":9,"vwap":931},"2026-05-06",42.14,178000,{"date":934,"open":914,"high":914,"low":935,"close":907,"change":936,"percent_change":343,"volume":937,"transactions":9,"vwap":907},"2026-05-05",42.12,-0.035,116100,{"date":939,"open":894,"high":940,"low":941,"close":903,"change":674,"percent_change":628,"volume":942,"transactions":9,"vwap":903},"2026-05-04",42.225,42.15,80100,{"date":944,"open":945,"high":946,"low":914,"close":913,"change":575,"percent_change":947,"volume":874,"transactions":9,"vwap":913},"2026-05-01",42.24,42.31,0.33,{"date":949,"open":950,"high":941,"low":951,"close":935,"change":353,"percent_change":545,"volume":952,"transactions":9,"vwap":935},"2026-04-30",42.07,42.060001,46300,{"date":954,"open":955,"high":935,"low":956,"close":957,"change":259,"percent_change":766,"volume":958,"transactions":9,"vwap":957},"2026-04-29",42.11,42.02,42.049999,69100,{"date":960,"open":901,"high":961,"low":962,"close":900,"change":363,"percent_change":364,"volume":963,"transactions":9,"vwap":900},"2026-04-28",42.195,42.099998,55100,{"date":965,"open":893,"high":913,"low":900,"close":894,"change":112,"percent_change":388,"volume":966,"transactions":9,"vwap":894},"2026-04-27",61400,{"date":968,"open":895,"high":969,"low":895,"close":914,"change":492,"percent_change":189,"volume":970,"transactions":9,"vwap":914},"2026-04-24",42.23,40400,{"date":972,"open":895,"high":907,"low":973,"close":907,"change":188,"percent_change":723,"volume":974,"transactions":9,"vwap":907},"2026-04-23",42.029999,64400,{"date":976,"open":950,"high":895,"low":957,"close":977,"change":978,"percent_change":267,"volume":979,"transactions":9,"vwap":977},"2026-04-22",42.055,0.065,64800,{"date":981,"open":973,"high":982,"low":983,"close":984,"change":985,"percent_change":276,"volume":986,"transactions":9,"vwap":984},"2026-04-21",42.044998,41.965,41.99,-0.175,67000,{"date":988,"open":901,"high":901,"low":989,"close":908,"change":198,"percent_change":112,"volume":990,"transactions":9,"vwap":908},"2026-04-20",42.115,94000,{"date":992,"open":931,"high":993,"low":955,"close":903,"change":667,"percent_change":845,"volume":994,"transactions":9,"vwap":903},"2026-04-17",42.187,34400,{"date":996,"open":914,"high":914,"low":997,"close":951,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":951},"2026-04-16",42.040001,-0.1,-0.24,62400,{"date":1002,"open":901,"high":901,"low":1003,"close":1004,"change":936,"percent_change":343,"volume":1005,"transactions":9,"vwap":1004},"2026-04-15",42.13,42.16,60500,{"date":1007,"open":895,"high":893,"low":1008,"close":961,"change":872,"percent_change":873,"volume":925,"transactions":9,"vwap":961},"2026-04-14",42.080002,{"date":1010,"open":1011,"high":962,"low":827,"close":962,"change":667,"percent_change":845,"volume":1012,"transactions":9,"vwap":962},"2026-04-13",42.0099983,81700,{"date":1014,"open":1015,"high":956,"low":829,"close":984,"change":352,"percent_change":353,"volume":1016,"transactions":9,"vwap":984},"2026-04-10",41.98,145500,{"date":1018,"open":816,"high":984,"low":1019,"close":833,"change":314,"percent_change":379,"volume":1020,"transactions":9,"vwap":833},"2026-04-09",41.875,57200,{"date":1022,"open":957,"high":957,"low":816,"close":834,"change":379,"percent_change":380,"volume":1023,"transactions":9,"vwap":834},"2026-04-08",116000,{"date":1025,"open":771,"high":833,"low":797,"close":840,"change":574,"percent_change":1026,"volume":1027,"transactions":9,"vwap":840},"2026-04-07",0.13,66300,{"date":1029,"open":822,"high":839,"low":777,"close":1019,"change":1030,"percent_change":22,"volume":1031,"transactions":9,"vwap":1019},"2026-04-06",-0.025,45900,{"date":1033,"open":778,"high":816,"low":778,"close":816,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":816},"2026-04-02",0.18,0.43,93900,{"date":1038,"open":807,"high":784,"low":1039,"close":783,"change":537,"percent_change":537,"volume":1040,"transactions":9,"vwap":783},"2026-04-01",41.687,85900,{"date":1042,"open":822,"high":763,"low":1043,"close":783,"change":313,"percent_change":314,"volume":918,"transactions":9,"vwap":783},"2026-03-31",41.715,{"date":1045,"open":758,"high":1046,"low":785,"close":1043,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1043},"2026-03-30",41.765,0.255,0.62,81100,{"date":1051,"open":1052,"high":1053,"low":716,"close":1054,"change":112,"percent_change":388,"volume":1055,"transactions":9,"vwap":1054},"2026-03-27",41.45,41.518,41.46,114100,{"date":1057,"open":792,"high":802,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-26",41.47,-0.17,-0.41,79100,{"date":1063,"open":1064,"high":756,"low":869,"close":756,"change":1026,"percent_change":1065,"volume":1066,"transactions":9,"vwap":756},"2026-03-25",41.59,0.31,38100,{"date":1068,"open":869,"high":1064,"low":1069,"close":1070,"change":23,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-24",41.457,41.51,-0.36,66800,{"date":1074,"open":861,"high":1075,"low":1076,"close":860,"change":917,"percent_change":998,"volume":1077,"transactions":9,"vwap":860},"2026-03-23",41.73,41.598,61300,{"date":1079,"open":820,"high":820,"low":801,"close":758,"change":766,"percent_change":767,"volume":1080,"transactions":9,"vwap":758},"2026-03-20",68900,{"date":1082,"open":1011,"high":950,"low":1083,"close":1011,"change":998,"percent_change":999,"volume":1084,"transactions":9,"vwap":1011},"2026-03-19",41.955,123400,{"date":1086,"open":894,"high":1087,"low":1088,"close":955,"change":22,"percent_change":609,"volume":1089,"transactions":9,"vwap":955},"2026-03-18",42.216,42.091999,75200,{"date":1091,"open":955,"high":1092,"low":955,"close":903,"change":1093,"percent_change":737,"volume":1066,"transactions":9,"vwap":903},"2026-03-17",42.185,0.156,{"date":1095,"open":973,"high":997,"low":1096,"close":1097,"change":1098,"percent_change":845,"volume":1099,"transactions":9,"vwap":1097},"2026-03-16",41.964,42.014,0.109,187400,{"date":1101,"open":833,"high":1102,"low":820,"close":1103,"change":364,"percent_change":1059,"volume":1104,"transactions":9,"vwap":1103},"2026-03-13",41.967,41.905,83000,{"date":1106,"open":973,"high":1008,"low":838,"close":1107,"change":343,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-12",41.975,-0.19,84900,{"date":1111,"open":1004,"high":1004,"low":982,"close":977,"change":22,"percent_change":609,"volume":1112,"transactions":9,"vwap":977},"2026-03-11",62300,{"date":1114,"open":914,"high":914,"low":962,"close":989,"change":416,"percent_change":247,"volume":1115,"transactions":9,"vwap":989},"2026-03-10",78300,{"date":1117,"open":894,"high":923,"low":941,"close":1118,"change":107,"percent_change":575,"volume":1119,"transactions":9,"vwap":1118},"2026-03-09",42.235,174200,{"date":1121,"open":935,"high":1122,"low":935,"close":1123,"change":492,"percent_change":189,"volume":1124,"transactions":9,"vwap":1123},"2026-03-06",42.285,42.175,124400,{"date":1126,"open":973,"high":989,"low":1011,"close":895,"change":917,"percent_change":674,"volume":1061,"transactions":9,"vwap":895},"2026-03-05",{"date":1128,"open":903,"high":1129,"low":895,"close":1003,"change":22,"percent_change":609,"volume":1130,"transactions":9,"vwap":1003},"2026-03-04",42.177,75500,{"date":1132,"open":935,"high":1133,"low":955,"close":901,"change":112,"percent_change":388,"volume":1134,"transactions":9,"vwap":901},"2026-03-03",42.244,52900,{"date":1136,"open":1137,"high":1137,"low":935,"close":893,"change":259,"percent_change":766,"volume":1138,"transactions":9,"vwap":893},"2026-03-02",42.32,50000,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":656,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-02-27",42.39,42.325,42.33,0.09,60300,{"date":1147,"open":901,"high":1148,"low":901,"close":1148,"change":1026,"percent_change":1065,"volume":1130,"transactions":9,"vwap":1148},"2026-02-26",42.29,{"date":1150,"open":955,"high":1123,"low":896,"close":1004,"change":1151,"percent_change":188,"volume":1152,"transactions":9,"vwap":1004},"2026-02-25",0.035,72000,{"date":1154,"open":955,"high":931,"low":1008,"close":902,"change":198,"percent_change":112,"volume":1072,"transactions":9,"vwap":902},"2026-02-24",{"date":1156,"open":955,"high":900,"low":955,"close":1003,"change":353,"percent_change":545,"volume":1157,"transactions":9,"vwap":1003},"2026-02-23",91600,{"date":1159,"open":962,"high":962,"low":1011,"close":951,"change":936,"percent_change":343,"volume":862,"transactions":9,"vwap":951},"2026-02-20",{"date":1161,"open":957,"high":1162,"low":982,"close":1163,"change":380,"percent_change":703,"volume":1164,"transactions":9,"vwap":1163},"2026-02-19",42.126,42.095001,92700,{"date":1166,"open":957,"high":962,"low":997,"close":982,"change":936,"percent_change":343,"volume":1167,"transactions":9,"vwap":982},"2026-02-18",76800,{"date":1169,"open":935,"high":935,"low":1170,"close":1008,"change":22,"percent_change":609,"volume":1171,"transactions":9,"vwap":1008},"2026-02-17",42.051998,65500,{"date":1173,"open":931,"high":1174,"low":962,"close":931,"change":666,"percent_change":667,"volume":1175,"transactions":9,"vwap":931},"2026-02-13",42.149,971800,{"date":1177,"open":834,"high":962,"low":834,"close":1163,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1163},"2026-02-12",0.165,0.39,71700,{"date":1182,"open":829,"high":1183,"low":839,"close":840,"change":897,"percent_change":23,"volume":1184,"transactions":9,"vwap":840},"2026-02-11",41.985,65600,{"date":1186,"open":984,"high":1187,"low":1188,"close":1189,"change":872,"percent_change":873,"volume":1190,"transactions":9,"vwap":1189},"2026-02-10",42.025002,41.974,41.995,86000,{"date":1192,"open":885,"high":1193,"low":762,"close":816,"change":656,"percent_change":803,"volume":1194,"transactions":9,"vwap":816},"2026-02-09",41.929,63700,{"date":1196,"open":762,"high":1197,"low":777,"close":885,"change":314,"percent_change":379,"volume":1061,"transactions":9,"vwap":885},"2026-02-06",41.869,{"date":1199,"open":784,"high":763,"low":1200,"close":763,"change":575,"percent_change":285,"volume":1201,"transactions":9,"vwap":763},"2026-02-05",41.76,84800,{"date":1203,"open":807,"high":1200,"low":801,"close":807,"change":608,"percent_change":259,"volume":1204,"transactions":9,"vwap":807},"2026-02-04",59000,{"date":1206,"open":807,"high":1207,"low":807,"close":1046,"change":574,"percent_change":1026,"volume":1208,"transactions":9,"vwap":1046},"2026-02-03",41.777,75400,{"date":1210,"open":784,"high":784,"low":801,"close":807,"change":998,"percent_change":999,"volume":1211,"transactions":9,"vwap":807},"2026-02-02",69600,{"date":1213,"open":793,"high":763,"low":1214,"close":777,"change":537,"percent_change":537,"volume":1215,"transactions":9,"vwap":777},"2026-01-30",41.756,99300,{"date":1217,"open":778,"high":828,"low":778,"close":777,"change":1151,"percent_change":188,"volume":1218,"transactions":9,"vwap":777},"2026-01-29",79400,{"date":1220,"open":1200,"high":784,"low":785,"close":854,"change":436,"percent_change":107,"volume":1221,"transactions":9,"vwap":854},"2026-01-28",106700,{"date":1223,"open":797,"high":777,"low":1224,"close":797,"change":436,"percent_change":107,"volume":1225,"transactions":9,"vwap":797},"2026-01-27",41.745,77900,{"date":1227,"open":807,"high":1228,"low":785,"close":1229,"change":656,"percent_change":803,"volume":1230,"transactions":9,"vwap":1229},"2026-01-26",41.74,41.725,47000,{"date":1232,"open":861,"high":1233,"low":1064,"close":1234,"change":1144,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-01-23",41.688,41.685,0.22,87700,{"date":1238,"open":1064,"high":807,"low":1239,"close":1240,"change":363,"percent_change":364,"volume":1241,"transactions":9,"vwap":1240},"2026-01-22",41.57,41.595,70700,{"date":1243,"open":750,"high":1244,"low":1245,"close":1246,"change":267,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-21",41.629,41.49,41.625,0.36,229000,{"date":1250,"open":1245,"high":1251,"low":1054,"close":1252,"change":416,"percent_change":696,"volume":1253,"transactions":9,"vwap":1252},"2026-01-20",41.531,41.475,119800,{"date":1255,"open":785,"high":785,"low":808,"close":1240,"change":1256,"percent_change":1257,"volume":1225,"transactions":9,"vwap":1240},"2026-01-16",-0.075,-0.18,{"date":1259,"open":1228,"high":1200,"low":791,"close":791,"change":998,"percent_change":999,"volume":1260,"transactions":9,"vwap":791},"2026-01-15",97800,{"date":1262,"open":797,"high":1263,"low":797,"close":793,"change":574,"percent_change":1026,"volume":1264,"transactions":9,"vwap":793},"2026-01-14",41.805,110500,{"date":1266,"open":785,"high":757,"low":1267,"close":1043,"change":107,"percent_change":575,"volume":1268,"transactions":9,"vwap":1043},"2026-01-13",41.675,79800,{"date":1270,"open":749,"high":801,"low":749,"close":1271,"change":314,"percent_change":379,"volume":1272,"transactions":9,"vwap":1271},"2026-01-12",41.655,83300,{"date":1274,"open":861,"high":1275,"low":1240,"close":870,"change":380,"percent_change":703,"volume":1276,"transactions":9,"vwap":870},"2026-01-09",41.667,89100,{"date":1278,"open":861,"high":756,"low":1240,"close":1240,"change":998,"percent_change":999,"volume":1279,"transactions":9,"vwap":1240},"2026-01-08",70000,{"date":1281,"open":807,"high":807,"low":802,"close":1282,"change":978,"percent_change":459,"volume":1283,"transactions":9,"vwap":1282},"2026-01-07",41.695,66900,{"date":1285,"open":756,"high":1286,"low":1239,"close":749,"change":388,"percent_change":258,"volume":1287,"transactions":9,"vwap":749},"2026-01-06",41.659,139400,{"date":1289,"open":1239,"high":1271,"low":1239,"close":802,"change":226,"percent_change":122,"volume":1290,"transactions":9,"vwap":802},"2026-01-05",134800,{"date":1292,"open":1064,"high":1064,"low":877,"close":765,"change":112,"percent_change":388,"volume":1000,"transactions":9,"vwap":765},"2026-01-02",{"date":1294,"open":1064,"high":802,"low":869,"close":1295,"change":343,"percent_change":1108,"volume":1296,"transactions":9,"vwap":1295},"2025-12-31",41.555,109000,{"date":1298,"open":792,"high":785,"low":748,"close":1299,"change":388,"percent_change":258,"volume":1300,"transactions":9,"vwap":1299},"2025-12-30",41.635,190800,{"date":1302,"open":860,"high":1303,"low":749,"close":1271,"change":380,"percent_change":703,"volume":1304,"transactions":9,"vwap":1271},"2025-12-29",41.663,132300,{"date":1306,"open":860,"high":860,"low":1064,"close":1307,"change":537,"percent_change":537,"volume":733,"transactions":9,"vwap":1307},"2025-12-26",41.605,{"date":1309,"open":878,"high":748,"low":878,"close":1307,"change":492,"percent_change":189,"volume":1310,"transactions":9,"vwap":1307},"2025-12-24",62700,{"date":1312,"open":1052,"high":764,"low":722,"close":877,"change":314,"percent_change":379,"volume":1313,"transactions":9,"vwap":877},"2025-12-23",114800,{"date":1315,"open":1316,"high":1317,"low":750,"close":1070,"change":22,"percent_change":609,"volume":1318,"transactions":9,"vwap":1070},"2025-12-22",41.54,41.559,140000,{"date":1320,"open":756,"high":756,"low":765,"close":1239,"change":258,"percent_change":416,"volume":1321,"transactions":9,"vwap":1239},"2025-12-19",118400,{"date":1323,"open":1064,"high":860,"low":878,"close":792,"change":352,"percent_change":353,"volume":1324,"transactions":9,"vwap":792},"2025-12-18",730700,{"date":1326,"open":1316,"high":1064,"low":877,"close":1064,"change":1151,"percent_change":188,"volume":1327,"transactions":9,"vwap":1064},"2025-12-17",154800,{"date":1329,"open":1058,"high":1330,"low":1058,"close":1295,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1295},"2025-12-16",41.567,-0.27,-0.65,85600,{"date":1335,"open":772,"high":839,"low":777,"close":1336,"change":388,"percent_change":258,"volume":1337,"transactions":9,"vwap":1336},"2025-12-15",41.825,158400,{"date":1339,"open":822,"high":1340,"low":1263,"close":1340,"change":364,"percent_change":1059,"volume":788,"transactions":9,"vwap":1340},"2025-12-12",41.845,{"date":1342,"open":1343,"high":1344,"low":816,"close":828,"change":537,"percent_change":537,"volume":1345,"transactions":9,"vwap":828},"2025-12-11",41.97,41.998,69000,{"date":1347,"open":1075,"high":840,"low":1075,"close":828,"change":1026,"percent_change":1065,"volume":1348,"transactions":9,"vwap":828},"2025-12-10",77700,{"date":1350,"open":885,"high":1351,"low":1200,"close":1352,"change":22,"percent_change":609,"volume":1353,"transactions":9,"vwap":1352},"2025-12-09",41.871,41.785,86400,{"date":1355,"open":838,"high":838,"low":1263,"close":1340,"change":343,"percent_change":1108,"volume":1356,"transactions":9,"vwap":1340},"2025-12-08",43500,{"date":1358,"open":1011,"high":956,"low":839,"close":844,"change":1256,"percent_change":1257,"volume":1359,"transactions":9,"vwap":844},"2025-12-05",89400,{"date":1361,"open":956,"high":956,"low":1015,"close":827,"change":364,"percent_change":1059,"volume":1362,"transactions":9,"vwap":827},"2025-12-04",39800,{"date":1364,"open":1097,"high":950,"low":827,"close":950,"change":1144,"percent_change":493,"volume":1365,"transactions":9,"vwap":950},"2025-12-03",73300,{"date":1367,"open":834,"high":984,"low":829,"close":1015,"change":655,"percent_change":656,"volume":1368,"transactions":9,"vwap":1015},"2025-12-02",84200,{"date":1370,"open":827,"high":1371,"low":833,"close":983,"change":1257,"percent_change":1372,"volume":1184,"transactions":9,"vwap":983},"2025-12-01",42.016998,-0.43,{"date":1374,"open":893,"high":893,"low":931,"close":1375,"change":1256,"percent_change":1257,"volume":1376,"transactions":9,"vwap":1375},"2025-11-28",42.145,21900,{"date":1378,"open":935,"high":914,"low":895,"close":914,"change":188,"percent_change":723,"volume":1379,"transactions":9,"vwap":914},"2025-11-26",132600,{"date":1381,"open":957,"high":1382,"low":997,"close":931,"change":1144,"percent_change":493,"volume":1383,"transactions":9,"vwap":931},"2025-11-25",42.159,126000,{"date":1385,"open":950,"high":1008,"low":973,"close":957,"change":313,"percent_change":314,"volume":1386,"transactions":9,"vwap":957},"2025-11-24",67600,{"date":1388,"open":973,"high":957,"low":1344,"close":982,"change":226,"percent_change":122,"volume":1389,"transactions":9,"vwap":982},"2025-11-21",97700,{"date":1391,"open":1343,"high":1392,"low":838,"close":829,"change":655,"percent_change":656,"volume":1393,"transactions":9,"vwap":829},"2025-11-20",42.0079994,133500,{"date":1395,"open":1343,"high":1396,"low":1397,"close":844,"change":936,"percent_change":343,"volume":1398,"transactions":9,"vwap":844},"2025-11-19",41.979,41.904,62500,{"date":1400,"open":984,"high":827,"low":828,"close":833,"change":889,"percent_change":444,"volume":1401,"transactions":9,"vwap":833},"2025-11-18",57100,{"date":1403,"open":1003,"high":931,"low":1404,"close":989,"change":198,"percent_change":112,"volume":1405,"transactions":9,"vwap":989},"2025-11-17",42.102,47100,{"date":1407,"open":894,"high":894,"low":1008,"close":935,"change":917,"percent_change":674,"volume":1408,"transactions":9,"vwap":935},"2025-11-14",61000,{"date":1410,"open":900,"high":914,"low":1004,"close":1004,"change":364,"percent_change":1059,"volume":1411,"transactions":9,"vwap":1004},"2025-11-13",116400,{"date":1413,"open":912,"high":1414,"low":914,"close":969,"change":998,"percent_change":999,"volume":1415,"transactions":9,"vwap":969},"2025-11-12",42.3,127600,{"date":1417,"open":912,"high":1143,"low":945,"close":1143,"change":545,"percent_change":127,"volume":1418,"transactions":9,"vwap":1143},"2025-11-11",43400,{"date":1420,"open":931,"high":1004,"low":935,"close":1004,"change":379,"percent_change":380,"volume":1421,"transactions":9,"vwap":1004},"2025-11-10",47200,{"date":1423,"open":951,"high":900,"low":951,"close":931,"change":314,"percent_change":379,"volume":1424,"transactions":9,"vwap":931},"2025-11-07",114700,{"date":1426,"open":1003,"high":1427,"low":955,"close":1003,"change":703,"percent_change":639,"volume":1428,"transactions":9,"vwap":1003},"2025-11-06",42.168,228800,{"date":1430,"open":962,"high":935,"low":1011,"close":1011,"change":1257,"percent_change":1372,"volume":1431,"transactions":9,"vwap":1011},"2025-11-05",71200,{"date":1433,"open":1004,"high":1087,"low":941,"close":901,"change":107,"percent_change":575,"volume":788,"transactions":9,"vwap":901},"2025-11-04",{"date":1435,"open":931,"high":901,"low":955,"close":1003,"change":22,"percent_change":609,"volume":1436,"transactions":9,"vwap":1003},"2025-11-03",41600,{"date":1438,"open":941,"high":1439,"low":935,"close":901,"change":1440,"percent_change":1034,"volume":686,"transactions":9,"vwap":901},"2025-10-31",42.205,0.075,{"date":1442,"open":1008,"high":1443,"low":1008,"close":989,"change":897,"percent_change":23,"volume":1444,"transactions":9,"vwap":989},"2025-10-30",42.166,80400,{"date":1446,"open":1141,"high":1447,"low":1004,"close":900,"change":517,"percent_change":1448,"volume":1449,"transactions":9,"vwap":900},"2025-10-29",42.429,-0.54,90100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":352,"percent_change":353,"volume":1456,"transactions":9,"vwap":1455},"2025-10-28",42.36,42.415,42.35,42.41,54700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1459,"change":363,"percent_change":364,"volume":1462,"transactions":9,"vwap":1459},"2025-10-27",42.38,42.4,42.335,101200,{"date":1464,"open":1141,"high":1465,"low":1466,"close":1455,"change":916,"percent_change":917,"volume":1467,"transactions":9,"vwap":1455},"2025-10-24",42.42,42.343,49200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":516,"percent_change":675,"volume":1474,"transactions":9,"vwap":1473},"2025-10-23",42.49,42.498,42.417,42.425,104400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":978,"percent_change":267,"volume":1480,"transactions":9,"vwap":1478},"2025-10-22",42.48,42.52,42.44,55400,{"date":1482,"open":1483,"high":1484,"low":1465,"close":1485,"change":916,"percent_change":917,"volume":958,"transactions":9,"vwap":1485},"2025-10-21",42.43,42.477,42.455,{"date":1487,"open":1477,"high":1470,"low":1488,"close":1489,"change":537,"percent_change":537,"volume":1490,"transactions":9,"vwap":1489},"2025-10-20",42.445,42.47,69900,{"date":1492,"open":1493,"high":1493,"low":1483,"close":1489,"change":1256,"percent_change":1257,"volume":1494,"transactions":9,"vwap":1489},"2025-10-17",42.55,183100,{"date":1496,"open":1459,"high":25,"low":1459,"close":1497,"change":226,"percent_change":122,"volume":1283,"transactions":9,"vwap":1497},"2025-10-16",42.545,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1479,"change":936,"percent_change":343,"volume":1503,"transactions":9,"vwap":1479},"2025-10-15",42.51,42.53,42.382,43300,{"date":1505,"open":1506,"high":1507,"low":1455,"close":1508,"change":198,"percent_change":112,"volume":1509,"transactions":9,"vwap":1508},"2025-10-14",42.45,42.5,42.475,50100,{"date":1511,"open":1141,"high":1477,"low":1512,"close":1477,"change":1440,"percent_change":1034,"volume":1138,"transactions":9,"vwap":1477},"2025-10-13",42.364,{"date":1514,"open":1143,"high":1515,"low":1143,"close":1516,"change":267,"percent_change":152,"volume":1517,"transactions":9,"vwap":1516},"2025-10-10",42.439,42.405,40600,{"date":1519,"open":1148,"high":1520,"low":945,"close":915,"change":936,"percent_change":343,"volume":1521,"transactions":9,"vwap":915},"2025-10-09",42.332,53500,{"date":1523,"open":1454,"high":1454,"low":923,"close":1148,"change":314,"percent_change":379,"volume":1524,"transactions":9,"vwap":1148},"2025-10-08",46200,{"date":1526,"open":893,"high":1527,"low":1528,"close":921,"change":667,"percent_change":845,"volume":1529,"transactions":9,"vwap":921},"2025-10-07",42.298,42.178,36100,{"date":1531,"open":1004,"high":940,"low":1375,"close":903,"change":258,"percent_change":416,"volume":1532,"transactions":9,"vwap":903},"2025-10-06",98700,{"date":1534,"open":946,"high":946,"low":914,"close":914,"change":364,"percent_change":1059,"volume":1535,"transactions":9,"vwap":914},"2025-10-03",68300,{"date":1537,"open":1538,"high":1143,"low":913,"close":1148,"change":112,"percent_change":388,"volume":1517,"transactions":9,"vwap":1148},"2025-10-02",42.308,{"date":1540,"open":946,"high":1512,"low":1541,"close":1414,"change":353,"percent_change":545,"volume":1542,"transactions":9,"vwap":1414},"2025-10-01",42.257,63600,{"date":1544,"open":912,"high":1148,"low":894,"close":969,"change":537,"percent_change":537,"volume":1545,"transactions":9,"vwap":969},"2025-09-30",106200,{"date":1547,"open":914,"high":912,"low":893,"close":969,"change":656,"percent_change":1144,"volume":1548,"transactions":9,"vwap":969},"2025-09-29",72300,{"date":1550,"open":901,"high":1551,"low":941,"close":901,"change":198,"percent_change":112,"volume":1552,"transactions":9,"vwap":901},"2025-09-26",42.252,44600,{"date":1554,"open":894,"high":894,"low":1003,"close":961,"change":1256,"percent_change":1257,"volume":1230,"transactions":9,"vwap":961},"2025-09-25",{"date":1556,"open":1143,"high":1143,"low":912,"close":923,"change":22,"percent_change":609,"volume":1557,"transactions":9,"vwap":923},"2025-09-24",39100,{"date":1559,"open":1148,"high":1560,"low":912,"close":1143,"change":22,"percent_change":609,"volume":1405,"transactions":9,"vwap":1143},"2025-09-23",42.337,{"date":1562,"open":1479,"high":1563,"low":1564,"close":1141,"change":998,"percent_change":999,"volume":1565,"transactions":9,"vwap":1141},"2025-09-22",42.46,42.37,35800,{"date":1567,"open":1478,"high":1568,"low":1506,"close":1470,"change":917,"percent_change":674,"volume":1569,"transactions":9,"vwap":1470},"2025-09-19",42.529,29300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1501,"change":674,"percent_change":628,"volume":1575,"transactions":9,"vwap":1501},"2025-09-18",42.54,42.59,42.479,129400,{"date":1577,"open":1578,"high":176,"low":1579,"close":1580,"change":917,"percent_change":674,"volume":1581,"transactions":9,"vwap":1580},"2025-09-17",42.665,42.57,42.62,60100,{"date":1583,"open":1578,"high":1584,"low":1585,"close":1586,"change":352,"percent_change":353,"volume":1524,"transactions":9,"vwap":1586},"2025-09-16",42.69,42.64,42.66,{"date":1588,"open":1580,"high":1589,"low":1590,"close":1591,"change":656,"percent_change":1144,"volume":1592,"transactions":9,"vwap":1591},"2025-09-15",42.656,42.605,42.63,31000,{"date":1594,"open":1595,"high":1595,"low":25,"close":1573,"change":608,"percent_change":259,"volume":1596,"transactions":9,"vwap":1573},"2025-09-12",42.61,36000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":352,"percent_change":353,"volume":1603,"transactions":9,"vwap":1602},"2025-09-11",42.65,42.709,42.633,42.645,32200,{"date":1605,"open":1606,"high":1607,"low":1579,"close":1608,"change":353,"percent_change":459,"volume":1609,"transactions":9,"vwap":1608},"2025-09-10",42.58,42.704,42.615,43600,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1497,"change":674,"percent_change":628,"volume":1614,"transactions":9,"vwap":1497},"2025-09-09",42.636,42.542,47400,{"date":1616,"open":1580,"high":1585,"low":1617,"close":1618,"change":188,"percent_change":723,"volume":1619,"transactions":9,"vwap":1618},"2025-09-08",42.561,42.635,62200,{"date":1621,"open":1572,"high":1622,"low":1623,"close":1624,"change":855,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-09-05",42.575,42.526,42.555,0.41,138100,{"date":1628,"open":1629,"high":1516,"low":1630,"close":1459,"change":107,"percent_change":575,"volume":1631,"transactions":9,"vwap":1459},"2025-09-04",42.34,42.316,48300,{"date":1633,"open":894,"high":1459,"low":894,"close":1137,"change":1144,"percent_change":493,"volume":1112,"transactions":9,"vwap":1137},"2025-09-03",{"date":1635,"open":894,"high":912,"low":893,"close":969,"change":674,"percent_change":628,"volume":1180,"transactions":9,"vwap":969},"2025-09-02",{"date":1637,"open":1629,"high":1638,"low":1137,"close":1137,"change":363,"percent_change":364,"volume":1639,"transactions":9,"vwap":1137},"2025-08-29",42.375,30600,{"date":1641,"open":1629,"high":1459,"low":1143,"close":1454,"change":379,"percent_change":380,"volume":1283,"transactions":9,"vwap":1454},"2025-08-28",{"date":1643,"open":901,"high":1644,"low":901,"close":1143,"change":1645,"percent_change":845,"volume":1646,"transactions":9,"vwap":1143},"2025-08-27",42.365,0.108,72900,{"date":1648,"open":1649,"high":1650,"low":955,"close":1650,"change":1651,"percent_change":227,"volume":1652,"transactions":9,"vwap":1650},"2025-08-26",42.128,42.222,0.112,34100,{"date":1654,"open":1655,"high":1003,"low":950,"close":955,"change":608,"percent_change":259,"volume":1656,"transactions":9,"vwap":955},"2025-08-25",42.091,41800,{"date":1658,"open":816,"high":903,"low":816,"close":908,"change":142,"percent_change":1659,"volume":1660,"transactions":9,"vwap":908},"2025-08-22",0.76,37900,{"date":1662,"open":772,"high":772,"low":793,"close":1340,"change":916,"percent_change":917,"volume":1663,"transactions":9,"vwap":1340},"2025-08-21",55200,{"date":1665,"open":1666,"high":772,"low":777,"close":885,"change":978,"percent_change":459,"volume":1667,"transactions":9,"vwap":885},"2025-08-20",41.817,78700,{"date":1669,"open":777,"high":1670,"low":853,"close":1671,"change":1672,"percent_change":766,"volume":1673,"transactions":9,"vwap":1671},"2025-08-19",41.827,41.795,-0.132,145900,{"date":1675,"open":833,"high":1676,"low":885,"close":1677,"change":1678,"percent_change":364,"volume":1679,"transactions":9,"vwap":1677},"2025-08-18",41.969,41.927,-0.028,85800,{"date":1681,"open":973,"high":1682,"low":1683,"close":1083,"change":627,"percent_change":236,"volume":1684,"transactions":9,"vwap":1083},"2025-08-15",42.053001,41.935,57000,{"date":1686,"open":957,"high":935,"low":973,"close":997,"change":561,"percent_change":823,"volume":1687,"transactions":9,"vwap":997},"2025-08-14",116700,{"date":1689,"open":1003,"high":893,"low":1003,"close":941,"change":1026,"percent_change":1065,"volume":1690,"transactions":9,"vwap":941},"2025-08-13",98100,{"date":1692,"open":984,"high":997,"low":834,"close":956,"change":364,"percent_change":1059,"volume":841,"transactions":9,"vwap":956},"2025-08-12",{"date":1694,"open":1008,"high":931,"low":1008,"close":895,"change":537,"percent_change":537,"volume":1695,"transactions":9,"vwap":895},"2025-08-11",41000,{"date":1697,"open":997,"high":955,"low":1698,"close":895,"change":314,"percent_change":379,"volume":1699,"transactions":9,"vwap":895},"2025-08-08",41.999,40500,{"date":1701,"open":957,"high":955,"low":956,"close":1008,"change":436,"percent_change":107,"volume":804,"transactions":9,"vwap":1008},"2025-08-07",{"date":1703,"open":951,"high":935,"low":827,"close":977,"change":917,"percent_change":998,"volume":1704,"transactions":9,"vwap":977},"2025-08-06",82900,{"date":1706,"open":962,"high":907,"low":1707,"close":1163,"change":560,"percent_change":561,"volume":1708,"transactions":9,"vwap":1163},"2025-08-05",42.081001,492800,{"date":1710,"open":997,"high":908,"low":1711,"close":931,"change":1712,"percent_change":639,"volume":1713,"transactions":9,"vwap":931},"2025-08-04",42.027,0.122,34500,{"date":1715,"open":834,"high":956,"low":816,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-08-01",42.018002,0.293,0.7,111600,{"date":1721,"open":777,"high":1722,"low":1723,"close":1229,"change":897,"percent_change":293,"volume":1724,"transactions":9,"vwap":1229},"2025-07-31",41.859,41.705,59200,{"date":1726,"open":762,"high":838,"low":786,"close":853,"change":609,"percent_change":1727,"volume":925,"transactions":9,"vwap":853},"2025-07-30",-0.33,{"date":1729,"open":1200,"high":840,"low":1200,"close":840,"change":493,"percent_change":1730,"volume":1731,"transactions":9,"vwap":840},"2025-07-29",0.5,75600,{"date":1733,"open":785,"high":1734,"low":785,"close":783,"change":560,"percent_change":561,"volume":1735,"transactions":9,"vwap":783},"2025-07-28",41.743,27700,{"date":1737,"open":1738,"high":1739,"low":758,"close":1046,"change":352,"percent_change":353,"volume":1740,"transactions":9,"vwap":1046},"2025-07-25",41.746,41.779,44200,{"date":1742,"open":791,"high":1228,"low":749,"close":757,"change":574,"percent_change":1026,"volume":1444,"transactions":9,"vwap":757},"2025-07-24",{"date":1744,"open":797,"high":1046,"low":860,"close":801,"change":1745,"percent_change":217,"volume":1746,"transactions":9,"vwap":801},"2025-07-23",-0.195,91800,{"date":1748,"open":771,"high":839,"low":771,"close":1019,"change":259,"percent_change":766,"volume":1749,"transactions":9,"vwap":1019},"2025-07-22",73600,{"date":1751,"open":833,"high":977,"low":1752,"close":1753,"change":1026,"percent_change":1065,"volume":1754,"transactions":9,"vwap":1753},"2025-07-21",41.957,42.0050011,37400,{"date":1756,"open":1757,"high":1193,"low":763,"close":1019,"change":1151,"percent_change":188,"volume":1758,"transactions":9,"vwap":1019},"2025-07-18",41.914,51000,{"date":1760,"open":853,"high":762,"low":853,"close":762,"change":107,"percent_change":575,"volume":1761,"transactions":9,"vwap":762},"2025-07-17",83400,{"date":1763,"open":860,"high":784,"low":870,"close":784,"change":1034,"percent_change":1035,"volume":1421,"transactions":9,"vwap":784},"2025-07-16",{"date":1765,"open":797,"high":797,"low":808,"close":861,"change":416,"percent_change":696,"volume":1766,"transactions":9,"vwap":861},"2025-07-15",44700,{"date":1768,"open":1769,"high":1228,"low":791,"close":783,"change":314,"percent_change":379,"volume":1770,"transactions":9,"vwap":783},"2025-07-14",41.701,46900,{"date":1772,"open":758,"high":807,"low":1773,"close":807,"change":258,"percent_change":416,"volume":1774,"transactions":9,"vwap":807},"2025-07-11",41.665,52100,{"date":1776,"open":1228,"high":793,"low":785,"close":1200,"change":537,"percent_change":537,"volume":1777,"transactions":9,"vwap":1200},"2025-07-10",50600,{"date":1779,"open":749,"high":1200,"low":749,"close":1200,"change":1780,"percent_change":1247,"volume":1490,"transactions":9,"vwap":1200},"2025-07-09",0.151,{"date":1782,"open":808,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":416,"volume":850,"transactions":9,"vwap":1785},"2025-07-08",41.615,41.565,41.609,-0.051,{"date":1788,"open":758,"high":758,"low":861,"close":860,"change":363,"percent_change":364,"volume":1789,"transactions":9,"vwap":860},"2025-07-07",72700,{"date":1791,"open":785,"high":783,"low":870,"close":785,"change":364,"percent_change":1059,"volume":1792,"transactions":9,"vwap":785},"2025-07-03",45800,{"date":1794,"open":1075,"high":1046,"low":807,"close":1200,"change":388,"percent_change":258,"volume":1398,"transactions":9,"vwap":1200},"2025-07-02",{"date":1796,"open":778,"high":762,"low":1228,"close":784,"change":363,"percent_change":364,"volume":1797,"transactions":9,"vwap":784},"2025-07-01",90600,{"date":1799,"open":778,"high":885,"low":1800,"close":777,"change":803,"percent_change":1801,"volume":1802,"transactions":9,"vwap":777},"2025-06-30",41.744,0.24,171300,{"date":1804,"open":785,"high":1805,"low":785,"close":807,"change":917,"percent_change":998,"volume":1398,"transactions":9,"vwap":807},"2025-06-27",41.808,{"date":1807,"open":801,"high":797,"low":1286,"close":797,"change":1808,"percent_change":639,"volume":1408,"transactions":9,"vwap":797},"2025-06-26",0.121,{"date":1810,"open":808,"high":756,"low":764,"close":1244,"change":1811,"percent_change":1144,"volume":1812,"transactions":9,"vwap":1244},"2025-06-25",0.039,38800,{"date":1814,"open":1058,"high":748,"low":1815,"close":1064,"change":416,"percent_change":696,"volume":1816,"transactions":9,"vwap":1064},"2025-06-24",41.424,49600,{"date":1818,"open":1075,"high":1722,"low":1769,"close":807,"change":656,"percent_change":803,"volume":1819,"transactions":9,"vwap":807},"2025-06-23",58700,{"date":1821,"open":1245,"high":1039,"low":1245,"close":791,"change":1822,"percent_change":873,"volume":1823,"transactions":9,"vwap":791},"2025-06-20",0.096,72500,{"date":1825,"open":748,"high":792,"low":764,"close":1826,"change":1827,"percent_change":353,"volume":1828,"transactions":9,"vwap":1826},"2025-06-18",41.574,0.029,100400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":765,"change":723,"percent_change":1834,"volume":1749,"transactions":9,"vwap":765},"2025-06-17",41.4,41.569,41.384,0.46,{"date":1836,"open":1837,"high":1052,"low":1837,"close":1838,"change":936,"percent_change":343,"volume":882,"transactions":9,"vwap":1838},"2025-06-16",41.33,41.355,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":258,"percent_change":416,"volume":1749,"transactions":9,"vwap":1843},"2025-06-13",41.449,41.311,41.39,{"date":1845,"open":1846,"high":1245,"low":1847,"close":879,"change":803,"percent_change":1801,"volume":1848,"transactions":9,"vwap":879},"2025-06-12",41.43,41.413,126700,{"date":1850,"open":1851,"high":720,"low":1851,"close":728,"change":803,"percent_change":1801,"volume":1852,"transactions":9,"vwap":728},"2025-06-11",41.22,95100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":313,"percent_change":314,"volume":1859,"transactions":9,"vwap":1858},"2025-06-10",41.295,41.31,41.219,41.24,199900,{"date":1861,"open":636,"high":1856,"low":636,"close":1862,"change":380,"percent_change":703,"volume":1863,"transactions":9,"vwap":1862},"2025-06-09",41.235,180200,{"date":1865,"open":635,"high":635,"low":1866,"close":695,"change":1867,"percent_change":1868,"volume":1112,"transactions":9,"vwap":695},"2025-06-06",41.175,-0.235,-0.57,{"date":1870,"open":764,"high":808,"low":1831,"close":722,"change":1871,"percent_change":601,"volume":966,"transactions":9,"vwap":722},"2025-06-05",-0.125,{"date":1873,"open":1846,"high":801,"low":1846,"close":765,"change":1178,"percent_change":127,"volume":1874,"transactions":9,"vwap":765},"2025-06-04",236100,{"date":1876,"open":1877,"high":1877,"low":728,"close":1878,"change":258,"percent_change":416,"volume":1879,"transactions":9,"vwap":1878},"2025-06-03",41.48,41.38,43100,{"date":1881,"open":879,"high":1245,"low":720,"close":1846,"change":416,"percent_change":696,"volume":1882,"transactions":9,"vwap":1846},"2025-06-02",85200,{"date":1884,"open":1885,"high":1886,"low":716,"close":869,"change":267,"percent_change":1247,"volume":1887,"transactions":9,"vwap":869},"2025-05-30",41.426,41.594,74600,{"date":1889,"open":1837,"high":879,"low":1890,"close":1831,"change":803,"percent_change":1801,"volume":1891,"transactions":9,"vwap":1831},"2025-05-29",41.32,29900,{"date":1893,"open":1890,"high":750,"low":1894,"close":635,"change":1895,"percent_change":1896,"volume":804,"transactions":9,"vwap":635},"2025-05-28",41.26,-0.105,-0.25,{"date":1898,"open":1837,"high":1846,"low":1837,"close":1899,"change":872,"percent_change":873,"volume":1792,"transactions":9,"vwap":1899},"2025-05-27",41.405,{"date":1901,"open":727,"high":1902,"low":684,"close":1856,"change":1903,"percent_change":1034,"volume":830,"transactions":9,"vwap":1856},"2025-05-23",41.35,0.073,{"date":1905,"open":742,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1065,"volume":1134,"transactions":9,"vwap":1908},"2025-05-22",41.276,41.057999,41.237,0.127,{"date":1911,"open":1858,"high":1912,"low":1913,"close":645,"change":675,"percent_change":1914,"volume":1915,"transactions":9,"vwap":645},"2025-05-21",41.257,41.07,-0.53,46800,{"date":1917,"open":1894,"high":728,"low":1851,"close":1837,"change":766,"percent_change":767,"volume":1918,"transactions":9,"vwap":1837},"2025-05-20",79900,{"date":1920,"open":1058,"high":860,"low":1052,"close":756,"change":380,"percent_change":703,"volume":1921,"transactions":9,"vwap":756},"2025-05-19",83500,{"date":1923,"open":801,"high":758,"low":1064,"close":1064,"change":107,"percent_change":575,"volume":1924,"transactions":9,"vwap":1064},"2025-05-16",69400,{"date":1926,"open":1927,"high":808,"low":879,"close":764,"change":1144,"percent_change":1235,"volume":1418,"transactions":9,"vwap":764},"2025-05-15",41.453,{"date":1929,"open":1846,"high":1930,"low":1931,"close":879,"change":388,"percent_change":258,"volume":1932,"transactions":9,"vwap":879},"2025-05-14",41.448,41.37,48400,{"date":1934,"open":1831,"high":1058,"low":1935,"close":1054,"change":703,"percent_change":639,"volume":1936,"transactions":9,"vwap":1054},"2025-05-13",41.316,35500,{"date":1938,"open":1054,"high":1939,"low":728,"close":728,"change":1940,"percent_change":1941,"volume":1663,"transactions":9,"vwap":728},"2025-05-12",41.514,-0.35,-0.84,{"date":1943,"open":785,"high":822,"low":1267,"close":785,"change":353,"percent_change":545,"volume":1944,"transactions":9,"vwap":785},"2025-05-09",50400,{"date":1946,"open":853,"high":1947,"low":792,"close":792,"change":1948,"percent_change":1372,"volume":1949,"transactions":9,"vwap":792},"2025-05-08",41.803,-0.179,29100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":353,"volume":1957,"transactions":9,"vwap":1955},"2025-05-07",41.812,41.885,41.762,41.799,0.031,24400,{"date":1959,"open":756,"high":793,"low":861,"close":1960,"change":284,"percent_change":142,"volume":1961,"transactions":9,"vwap":1960},"2025-05-06",41.768,33100,{"date":1963,"open":1964,"high":802,"low":1316,"close":1965,"change":1966,"percent_change":917,"volume":1967,"transactions":9,"vwap":1965},"2025-05-05",41.606,41.633,-0.017,28600,{"date":1969,"open":778,"high":778,"low":748,"close":802,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":802},"2025-05-02",-0.229,-0.55,27400,{"date":1974,"open":997,"high":1975,"low":762,"close":1976,"change":1977,"percent_change":823,"volume":1978,"transactions":9,"vwap":1976},"2025-05-01",42.071999,41.879,-0.111,28200,{"date":1980,"open":827,"high":1008,"low":1981,"close":984,"change":656,"percent_change":803,"volume":1957,"transactions":9,"vwap":984},"2025-04-30",41.913,{"date":1983,"open":820,"high":983,"low":820,"close":834,"change":188,"percent_change":723,"volume":1984,"transactions":9,"vwap":834},"2025-04-29",41300,{"date":1986,"open":1228,"high":816,"low":1228,"close":820,"change":267,"percent_change":1247,"volume":1987,"transactions":9,"vwap":820},"2025-04-28",32100,{"date":1989,"open":1228,"high":854,"low":1990,"close":783,"change":352,"percent_change":353,"volume":1991,"transactions":9,"vwap":783},"2025-04-25",41.698,54200,{"date":1993,"open":861,"high":758,"low":1239,"close":785,"change":122,"percent_change":1994,"volume":1995,"transactions":9,"vwap":785},"2025-04-24",0.6,73500,{"date":1997,"open":860,"high":801,"low":1878,"close":879,"change":1144,"percent_change":1235,"volume":1998,"transactions":9,"vwap":879},"2025-04-23",60800,{"date":180,"open":1856,"high":1878,"low":1851,"close":1902,"change":656,"percent_change":803,"volume":2000,"transactions":9,"vwap":1902},74700]