[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFNM":3,"homepage-market-summary":30,"stock-historical-DFNM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFNM","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 National Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3169,1.534416,"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},46.26,46.47,46.51,46.21,46.24,0.02,0.04,534278.940305,48.87,45.7,214120.2240517968,17.7,1224,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},194135,70859376.237001,-1.22,"2025-04-22",[181,184,193,203,213,222,231,242,253,262,272,282,289,299,309,318,327,336,345,354,362,370,379,387,397,407,415,423,433,441,448,455,463,471,478,485,493,501,509,517,524,534,539,547,553,559,567,572,578,584,591,600,606,615,624,633,641,650,658,665,670,675,679,686,692,697,703,708,713,716,722,726,730,735,742,746,751,757,761,765,768,772,775,778,781,785,788,791,794,800,805,814,819,823,827,831,836,843,846,849,852,855,859,862,865,868,872,876,880,885,887,891,897,901,904,908,912,916,919,922,925,928,931,934,937,942,946,951,954,957,960,964,967,970,977,981,986,990,993,998,1003,1007,1010,1016,1024,1030,1035,1041,1046,1052,1058,1064,1069,1074,1079,1084,1087,1092,1097,1101,1106,1110,1114,1119,1125,1130,1133,1137,1141,1145,1150,1154,1160,1164,1168,1173,1176,1179,1184,1188,1191,1194,1198,1201,1204,1207,1210,1213,1216,1219,1222,1226,1229,1232,1237,1241,1244,1249,1252,1257,1263,1266,1270,1273,1276,1280,1283,1285,1289,1293,1296,1299,1302,1306,1309,1312,1315,1318,1321,1324,1327,1330,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1368,1371,1374,1377,1380,1383,1388,1392,1394,1396,1399,1402,1405,1410,1414,1418,1421,1424,1428,1431,1435,1439,1442,1446,1449,1452,1456,1459,1463,1467,1471,1474,1477,1480,1483,1488,1492,1497,1503,1509,1515,1520,1524,1528,1531,1533,1539,1542,1545,1549,1553,1559,1565,1569,1572,1575,1578,1583,1587,1591,1596,1601,1606,1609,1614,1618,1623,1630,1636,1640,1643,1647,1649,1653,1656,1659,1663,1666,1669,1672,1675,1678,1681,1685,1688,1691,1694,1699,1706,1709,1713,1717,1720,1723,1727,1732,1735,1738,1741,1744,1748,1752,1754,1759,1762,1765,1768,1771,1774,1778,1783,1788,1791,1794,1797,1801,1804,1811,1816,1820,1823,1825,1829,1833,1839,1842,1845,1849,1853,1857,1864,1870],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1492,46.3033,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",46.16,46.375,0.21,0.46,1300712.093995,3599,46.2641,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",45.92,46.1,46.03,0.26,0.57,1037865.703563,3045,46.0261,{"date":204,"open":205,"high":206,"low":26,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",45.82,45.85,45.77,-0.09,-0.2,1640940.36793,3947,45.7406,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":209,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",45.97,45.74,45.86,-0.43,1095704.5796,3426,45.8053,{"date":223,"open":20,"high":20,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",45.96,46.06,-0.12,-0.26,1326436.38694,4064,46.0264,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",46.36,46.37,46.15,46.18,-0.16,-0.35,615484.862,2599,46.2209,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",46.58,46.635,46.3001,46.34,-0.24,-0.52,664837.0629,2274,46.3641,{"date":254,"open":255,"high":256,"low":257,"close":244,"change":237,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",46.61,46.6299,46.57,-0.34,300262.0618,1235,46.5979,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":23,"volume":269,"transactions":270,"vwap":271},"2026-09-21",46.8,46.805,46.7,46.74,0.018,390362.5945,1102,46.7269,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",46.81,46.71,46.722,-0.088,-0.19,292782.5417,1200,46.7356,{"date":283,"open":284,"high":284,"low":264,"close":274,"change":285,"percent_change":107,"volume":286,"transactions":287,"vwap":288},"2026-09-17",46.92,0.03,540678.2285,1871,46.8302,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":22,"volume":296,"transactions":297,"vwap":298},"2026-09-16",46.87,46.88,46.75,46.78,0.01,339737.9976,1619,46.7873,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",46.9,46.905,46.77,-0.1,-0.21,267754.3554,914,46.8453,{"date":310,"open":311,"high":312,"low":291,"close":291,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",46.95,46.97,-0.06,-0.13,303870.8955,1134,46.9244,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":107,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",46.85,47.0038,46.93,0.13,399831.366072,929,46.9421,{"date":328,"open":284,"high":329,"low":330,"close":291,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",46.94,46.83,-0.22,-0.47,262711.9422,1012,46.882,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":314,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",47.32,47.075,47.09,-0.28,205387.9355,659,47.1228,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":313,"volume":351,"transactions":352,"vwap":353},"2026-09-08",47.25,47.285,47.22,-0.03,193659.512,844,47.2464,{"date":355,"open":356,"high":357,"low":358,"close":347,"change":350,"percent_change":313,"volume":359,"transactions":360,"vwap":361},"2026-09-04",47.3,47.31,47.2451,175849.76663,849,47.2733,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":350,"percent_change":313,"volume":367,"transactions":368,"vwap":369},"2026-09-03",47.37,47.27,47.28,510657.44681,1560,47.3144,{"date":371,"open":372,"high":372,"low":373,"close":357,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",47.34,47.29,-0.05,-0.11,190385.1337,639,47.3039,{"date":380,"open":381,"high":381,"low":373,"close":382,"change":383,"percent_change":341,"volume":384,"transactions":385,"vwap":386},"2026-09-01",47.46,47.36,-0.135,410762.1358,1153,47.3427,{"date":388,"open":381,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",47.5,47.44,47.495,-0.035,-0.07,196925.3252,594,47.4892,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",47.49,47.57,47.53,-0.04,-0.08,248463.45989,888,47.5236,{"date":408,"open":409,"high":410,"low":411,"close":400,"change":350,"percent_change":313,"volume":412,"transactions":413,"vwap":414},"2026-08-27",47.6,47.6015,47.52,404289.2872,898,47.5677,{"date":416,"open":417,"high":418,"low":419,"close":409,"change":374,"percent_change":304,"volume":420,"transactions":421,"vwap":422},"2026-08-26",47.62,47.6299,47.585,136901.85923,585,47.6009,{"date":424,"open":425,"high":426,"low":409,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",47.63,47.66,47.65,0.07,0.15,153329.9116,497,47.629,{"date":434,"open":409,"high":435,"low":436,"close":437,"change":295,"percent_change":22,"volume":438,"transactions":439,"vwap":440},"2026-08-24",47.61,47.55,47.58,178528.34257,647,47.5783,{"date":442,"open":443,"high":443,"low":444,"close":400,"change":402,"percent_change":403,"volume":445,"transactions":446,"vwap":447},"2026-08-21",47.67,47.545,260045.1428,1010,47.5808,{"date":449,"open":426,"high":450,"low":451,"close":435,"change":313,"percent_change":314,"volume":452,"transactions":453,"vwap":454},"2026-08-20",47.665,47.56,233869.41357,748,47.6205,{"date":456,"open":443,"high":457,"low":426,"close":443,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",47.69,0.05,0.1,191629.8858,825,47.678,{"date":464,"open":443,"high":443,"low":465,"close":417,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",47.565,-0.14,-0.29,188145.277868,926,47.6107,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":208,"percent_change":278,"volume":475,"transactions":476,"vwap":477},"2026-08-17",47.86,47.76,231852.70788,809,47.8317,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":313,"percent_change":314,"volume":482,"transactions":483,"vwap":484},"2026-08-14",47.92,47.85,184685.73071,661,47.873,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":285,"percent_change":107,"volume":490,"transactions":491,"vwap":492},"2026-08-13",47.9,47.955,47.91,130730.055824,491,47.9256,{"date":494,"open":480,"high":480,"low":495,"close":496,"change":23,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",47.87,47.88,0.08,122935.616332,697,47.8922,{"date":502,"open":473,"high":503,"low":504,"close":504,"change":505,"percent_change":350,"volume":506,"transactions":507,"vwap":508},"2026-08-11",47.8763,47.84,-0.015,165953.9972,603,47.8519,{"date":510,"open":511,"high":473,"low":511,"close":512,"change":513,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",47.81,47.855,0,220323.6024,727,47.8466,{"date":518,"open":504,"high":495,"low":511,"close":512,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",0.065,0.14,132236.253887,634,47.8412,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":112,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",47.78,47.8,47.7401,47.79,-0.02,223119.535791,841,47.7841,{"date":535,"open":474,"high":527,"low":536,"close":527,"change":458,"percent_change":459,"volume":537,"transactions":260,"vwap":538},"2026-08-05",47.7361,265670.196362,47.7654,{"date":540,"open":541,"high":474,"low":457,"close":542,"change":497,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",47.74,47.75,0.17,258761.0266,1201,47.756,{"date":548,"open":427,"high":549,"low":417,"close":443,"change":22,"percent_change":23,"volume":550,"transactions":551,"vwap":552},"2026-08-03",47.7,429259.2486,765,47.6758,{"date":554,"open":555,"high":443,"low":400,"close":427,"change":530,"percent_change":402,"volume":556,"transactions":557,"vwap":558},"2026-07-31",47.64,167395.4836,1122,47.615,{"date":560,"open":561,"high":562,"low":435,"close":443,"change":393,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",47.71,47.715,-0.15,327685.8316,1718,47.6604,{"date":568,"open":561,"high":511,"low":561,"close":541,"change":350,"percent_change":313,"volume":569,"transactions":570,"vwap":571},"2026-07-29",218225.432477,964,47.7634,{"date":573,"open":541,"high":574,"low":562,"close":574,"change":497,"percent_change":543,"volume":575,"transactions":576,"vwap":577},"2026-07-28",47.77,256208.82729,868,47.7545,{"date":579,"open":549,"high":580,"low":443,"close":457,"change":497,"percent_change":543,"volume":581,"transactions":582,"vwap":583},"2026-07-27",47.72,234904.4438,1349,47.6904,{"date":585,"open":400,"high":426,"low":400,"close":435,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-24",0.055,0.12,218646.3796,747,47.6139,{"date":592,"open":593,"high":593,"low":401,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",47.73,47.555,-0.245,-0.51,222629.208,860,47.5643,{"date":601,"open":496,"high":496,"low":526,"close":527,"change":602,"percent_change":331,"volume":603,"transactions":604,"vwap":605},"2026-07-22",-0.105,241026.9218,979,47.8073,{"date":607,"open":608,"high":608,"low":487,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-21",47.95,47.905,-0.1885,-0.39,121478.745415,654,47.9212,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":295,"volume":621,"transactions":622,"vwap":623},"2026-07-20",48.13,48.055,48.0935,0.0035,104330.3018,673,48.0865,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":402,"percent_change":403,"volume":630,"transactions":631,"vwap":632},"2026-07-17",48.14,48.145,48.0636,48.09,103320.7401,513,48.1143,{"date":634,"open":635,"high":636,"low":637,"close":617,"change":313,"percent_change":226,"volume":638,"transactions":639,"vwap":640},"2026-07-16",48.17,48.175,48.105,190778.36726,881,48.1397,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":350,"percent_change":313,"volume":647,"transactions":648,"vwap":649},"2026-07-15",48.21,48.23,48.18,48.19,227274.544,924,48.2021,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":295,"percent_change":22,"volume":655,"transactions":656,"vwap":657},"2026-07-14",48.24,48.2699,48.22,138314.238,486,48.2462,{"date":659,"open":660,"high":660,"low":661,"close":643,"change":530,"percent_change":402,"volume":662,"transactions":663,"vwap":664},"2026-07-13",48.25,48.185,118846.984,595,48.2119,{"date":666,"open":667,"high":667,"low":668,"close":644,"change":513,"percent_change":513,"volume":669,"transactions":9,"vwap":644},"2026-07-10",48.3,48.2,86300,{"date":671,"open":643,"high":672,"low":643,"close":644,"change":673,"percent_change":295,"volume":674,"transactions":9,"vwap":644},"2026-07-09",48.275,0.007,94500,{"date":676,"open":643,"high":660,"low":643,"close":677,"change":313,"percent_change":226,"volume":678,"transactions":9,"vwap":677},"2026-07-08",48.223,210400,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":466,"volume":685,"transactions":9,"vwap":683},"2026-07-07",48.35,47.33,48.283,-0.067,263100,{"date":687,"open":688,"high":689,"low":690,"close":681,"change":513,"percent_change":513,"volume":691,"transactions":9,"vwap":681},"2026-07-06",48.34,48.37,48.33,143900,{"date":693,"open":681,"high":694,"low":695,"close":681,"change":22,"percent_change":23,"volume":696,"transactions":9,"vwap":681},"2026-07-02",48.365,48.315,193100,{"date":698,"open":699,"high":690,"low":700,"close":690,"change":701,"percent_change":112,"volume":702,"transactions":9,"vwap":690},"2026-07-01",48.27,48.256,-0.005,202400,{"date":704,"open":699,"high":681,"low":699,"close":705,"change":706,"percent_change":295,"volume":707,"transactions":9,"vwap":705},"2026-06-30",48.335,0.005,211300,{"date":709,"open":710,"high":705,"low":711,"close":690,"change":285,"percent_change":107,"volume":712,"transactions":9,"vwap":690},"2026-06-29",48.316,48.31,154200,{"date":714,"open":667,"high":695,"low":699,"close":667,"change":295,"percent_change":22,"volume":715,"transactions":9,"vwap":667},"2026-06-26",315700,{"date":717,"open":667,"high":718,"low":719,"close":720,"change":285,"percent_change":107,"volume":721,"transactions":9,"vwap":720},"2026-06-25",48.306,48.26,48.29,153600,{"date":723,"open":724,"high":724,"low":652,"close":719,"change":285,"percent_change":107,"volume":725,"transactions":9,"vwap":719},"2026-06-24",48.28,165900,{"date":727,"open":654,"high":660,"low":728,"close":644,"change":466,"percent_change":467,"volume":729,"transactions":9,"vwap":644},"2026-06-23",48.215,208400,{"date":731,"open":732,"high":733,"low":688,"close":689,"change":701,"percent_change":112,"volume":734,"transactions":9,"vwap":689},"2026-06-22",48.38,48.41,193300,{"date":736,"open":737,"high":737,"low":681,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-18",48.43,48.375,0.085,0.18,309700,{"date":743,"open":690,"high":744,"low":719,"close":720,"change":350,"percent_change":313,"volume":745,"transactions":9,"vwap":720},"2026-06-17",48.345,166900,{"date":747,"open":720,"high":748,"low":720,"close":749,"change":22,"percent_change":23,"volume":750,"transactions":9,"vwap":749},"2026-06-16",48.36,48.32,133800,{"date":752,"open":667,"high":753,"low":699,"close":667,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":667},"2026-06-15",48.317,0.045,0.09,243300,{"date":758,"open":667,"high":667,"low":668,"close":759,"change":530,"percent_change":402,"volume":760,"transactions":9,"vwap":759},"2026-06-12",48.255,144100,{"date":762,"open":711,"high":711,"low":719,"close":672,"change":763,"percent_change":285,"volume":764,"transactions":9,"vwap":672},"2026-06-11",0.015,225700,{"date":766,"open":667,"high":749,"low":719,"close":719,"change":374,"percent_change":304,"volume":767,"transactions":9,"vwap":719},"2026-06-10",81400,{"date":769,"open":749,"high":681,"low":770,"close":711,"change":22,"percent_change":23,"volume":771,"transactions":9,"vwap":711},"2026-06-09",48.305,113600,{"date":773,"open":688,"high":688,"low":724,"close":720,"change":112,"percent_change":530,"volume":774,"transactions":9,"vwap":720},"2026-06-08",195000,{"date":776,"open":699,"high":711,"low":660,"close":667,"change":530,"percent_change":402,"volume":777,"transactions":9,"vwap":667},"2026-06-05",121500,{"date":779,"open":724,"high":690,"low":699,"close":749,"change":22,"percent_change":23,"volume":780,"transactions":9,"vwap":749},"2026-06-04",142100,{"date":782,"open":690,"high":690,"low":783,"close":667,"change":295,"percent_change":22,"volume":784,"transactions":9,"vwap":667},"2026-06-03",48.235,241300,{"date":786,"open":667,"high":711,"low":720,"close":720,"change":23,"percent_change":497,"volume":787,"transactions":9,"vwap":720},"2026-06-02",156900,{"date":789,"open":645,"high":699,"low":626,"close":660,"change":22,"percent_change":23,"volume":790,"transactions":9,"vwap":660},"2026-06-01",138100,{"date":792,"open":635,"high":652,"low":635,"close":644,"change":107,"percent_change":587,"volume":793,"transactions":9,"vwap":644},"2026-05-29",104100,{"date":795,"open":796,"high":797,"low":798,"close":635,"change":23,"percent_change":497,"volume":799,"transactions":9,"vwap":635},"2026-05-28",48.12,48.197,48.095001,331600,{"date":801,"open":802,"high":617,"low":802,"close":617,"change":755,"percent_change":803,"volume":804,"transactions":9,"vwap":617},"2026-05-27",48.049999,0.19,114100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-26",48.029999,48.060001,48.0050011,48.040001,0.11,0.23,155400,{"date":815,"open":489,"high":816,"low":496,"close":817,"change":23,"percent_change":497,"volume":818,"transactions":9,"vwap":817},"2026-05-22",47.945,47.93,181900,{"date":820,"open":526,"high":821,"low":526,"close":821,"change":22,"percent_change":23,"volume":822,"transactions":9,"vwap":821},"2026-05-21",47.89,154700,{"date":824,"open":821,"high":487,"low":825,"close":495,"change":285,"percent_change":107,"volume":826,"transactions":9,"vwap":495},"2026-05-20",47.82,203100,{"date":828,"open":504,"high":496,"low":526,"close":504,"change":209,"percent_change":829,"volume":830,"transactions":9,"vwap":504},"2026-05-19",-0.42,93000,{"date":832,"open":646,"high":646,"low":833,"close":810,"change":834,"percent_change":458,"volume":835,"transactions":9,"vwap":810},"2026-05-18",47.995,0.025,173200,{"date":837,"open":802,"high":802,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-15",47.96,48.014999,-0.175,-0.36,239100,{"date":844,"open":643,"high":643,"low":636,"close":646,"change":22,"percent_change":23,"volume":845,"transactions":9,"vwap":646},"2026-05-14",92700,{"date":847,"open":643,"high":643,"low":635,"close":635,"change":402,"percent_change":403,"volume":848,"transactions":9,"vwap":635},"2026-05-13",86500,{"date":850,"open":654,"high":652,"low":646,"close":643,"change":374,"percent_change":304,"volume":851,"transactions":9,"vwap":643},"2026-05-12",160100,{"date":853,"open":749,"high":749,"low":660,"close":719,"change":513,"percent_change":513,"volume":854,"transactions":9,"vwap":719},"2026-05-11",154000,{"date":856,"open":749,"high":857,"low":660,"close":719,"change":530,"percent_change":402,"volume":858,"transactions":9,"vwap":719},"2026-05-08",48.325,163800,{"date":860,"open":720,"high":720,"low":719,"close":724,"change":295,"percent_change":22,"volume":861,"transactions":9,"vwap":724},"2026-05-07",112500,{"date":863,"open":667,"high":667,"low":660,"close":699,"change":458,"percent_change":459,"volume":864,"transactions":9,"vwap":699},"2026-05-06",238000,{"date":866,"open":652,"high":652,"low":668,"close":654,"change":295,"percent_change":22,"volume":867,"transactions":9,"vwap":654},"2026-05-05",118000,{"date":869,"open":699,"high":699,"low":870,"close":643,"change":112,"percent_change":530,"volume":871,"transactions":9,"vwap":643},"2026-05-04",48.16,166600,{"date":873,"open":699,"high":699,"low":874,"close":654,"change":530,"percent_change":402,"volume":875,"transactions":9,"vwap":654},"2026-05-01",48.205,158700,{"date":877,"open":652,"high":878,"low":643,"close":652,"change":763,"percent_change":285,"volume":879,"transactions":9,"vwap":652},"2026-04-30",48.247,124700,{"date":881,"open":724,"high":724,"low":643,"close":882,"change":883,"percent_change":208,"volume":884,"transactions":9,"vwap":882},"2026-04-29",48.225,-0.045,96800,{"date":886,"open":720,"high":720,"low":660,"close":699,"change":374,"percent_change":304,"volume":804,"transactions":9,"vwap":699},"2026-04-28",{"date":888,"open":690,"high":690,"low":719,"close":749,"change":889,"percent_change":23,"volume":890,"transactions":9,"vwap":749},"2026-04-27",0.017,256100,{"date":892,"open":711,"high":695,"low":893,"close":894,"change":895,"percent_change":22,"volume":896,"transactions":9,"vwap":894},"2026-04-24",48.285,48.303,0.008,88600,{"date":898,"open":749,"high":749,"low":699,"close":899,"change":505,"percent_change":350,"volume":900,"transactions":9,"vwap":899},"2026-04-23",48.295,221800,{"date":902,"open":690,"high":690,"low":667,"close":711,"change":513,"percent_change":513,"volume":903,"transactions":9,"vwap":711},"2026-04-22",158600,{"date":905,"open":690,"high":690,"low":906,"close":711,"change":208,"percent_change":278,"volume":907,"transactions":9,"vwap":711},"2026-04-21",48.265,252600,{"date":909,"open":748,"high":733,"low":748,"close":910,"change":513,"percent_change":513,"volume":911,"transactions":9,"vwap":910},"2026-04-20",48.4,130400,{"date":913,"open":690,"high":914,"low":690,"close":910,"change":497,"percent_change":543,"volume":915,"transactions":9,"vwap":910},"2026-04-17",48.405,98400,{"date":917,"open":724,"high":705,"low":724,"close":749,"change":285,"percent_change":107,"volume":918,"transactions":9,"vwap":749},"2026-04-16",239600,{"date":920,"open":893,"high":667,"low":660,"close":720,"change":513,"percent_change":513,"volume":921,"transactions":9,"vwap":720},"2026-04-15",163900,{"date":923,"open":720,"high":711,"low":699,"close":720,"change":513,"percent_change":513,"volume":924,"transactions":9,"vwap":720},"2026-04-14",97700,{"date":926,"open":660,"high":711,"low":654,"close":720,"change":285,"percent_change":107,"volume":927,"transactions":9,"vwap":720},"2026-04-13",227100,{"date":929,"open":724,"high":720,"low":644,"close":719,"change":530,"percent_change":402,"volume":930,"transactions":9,"vwap":719},"2026-04-10",203600,{"date":932,"open":644,"high":724,"low":646,"close":724,"change":459,"percent_change":188,"volume":933,"transactions":9,"vwap":724},"2026-04-09",204000,{"date":935,"open":644,"high":724,"low":645,"close":645,"change":739,"percent_change":740,"volume":936,"transactions":9,"vwap":645},"2026-04-08",138800,{"date":938,"open":807,"high":939,"low":940,"close":798,"change":754,"percent_change":755,"volume":941,"transactions":9,"vwap":798},"2026-04-07",48.11,48.02,218600,{"date":943,"open":808,"high":944,"low":839,"close":802,"change":350,"percent_change":313,"volume":945,"transactions":9,"vwap":802},"2026-04-06",48.077,159900,{"date":947,"open":948,"high":798,"low":948,"close":949,"change":458,"percent_change":459,"volume":950,"transactions":9,"vwap":949},"2026-04-02",47.99,48.080002,224400,{"date":952,"open":487,"high":802,"low":487,"close":807,"change":459,"percent_change":188,"volume":953,"transactions":9,"vwap":807},"2026-04-01",223000,{"date":955,"open":821,"high":948,"low":821,"close":817,"change":497,"percent_change":543,"volume":956,"transactions":9,"vwap":817},"2026-03-31",231000,{"date":958,"open":825,"high":495,"low":825,"close":481,"change":285,"percent_change":107,"volume":959,"transactions":9,"vwap":481},"2026-03-30",167700,{"date":961,"open":542,"high":825,"low":962,"close":825,"change":285,"percent_change":107,"volume":963,"transactions":9,"vwap":825},"2026-03-27",47.705,133300,{"date":965,"open":487,"high":487,"low":529,"close":529,"change":393,"percent_change":563,"volume":966,"transactions":9,"vwap":529},"2026-03-26",223600,{"date":968,"open":496,"high":821,"low":511,"close":473,"change":107,"percent_change":323,"volume":969,"transactions":9,"vwap":473},"2026-03-25",195400,{"date":971,"open":972,"high":973,"low":974,"close":527,"change":258,"percent_change":975,"volume":976,"transactions":9,"vwap":527},"2026-03-24",47.98,47.985,47.795,-0.71,165500,{"date":978,"open":870,"high":635,"low":979,"close":626,"change":497,"percent_change":543,"volume":980,"transactions":9,"vwap":626},"2026-03-23",48.125,153100,{"date":982,"open":724,"high":724,"low":808,"close":808,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":808},"2026-03-20",-0.265,-0.55,165700,{"date":987,"open":699,"high":988,"low":699,"close":857,"change":883,"percent_change":208,"volume":989,"transactions":9,"vwap":857},"2026-03-19",48.355,121400,{"date":991,"open":689,"high":737,"low":694,"close":689,"change":883,"percent_change":208,"volume":992,"transactions":9,"vwap":689},"2026-03-18",149800,{"date":994,"open":732,"high":995,"low":732,"close":996,"change":706,"percent_change":295,"volume":997,"transactions":9,"vwap":996},"2026-03-17",48.435,48.415,178400,{"date":999,"open":733,"high":1000,"low":1001,"close":733,"change":285,"percent_change":107,"volume":1002,"transactions":9,"vwap":733},"2026-03-16",48.476,48.395,137700,{"date":1004,"open":690,"high":1005,"low":690,"close":732,"change":107,"percent_change":587,"volume":1006,"transactions":9,"vwap":732},"2026-03-13",48.39,272000,{"date":1008,"open":733,"high":737,"low":770,"close":749,"change":304,"percent_change":305,"volume":1009,"transactions":9,"vwap":749},"2026-03-12",127100,{"date":1011,"open":1012,"high":1013,"low":733,"close":1014,"change":208,"percent_change":278,"volume":1015,"transactions":9,"vwap":1014},"2026-03-11",48.5,48.515,48.42,155700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":374,"volume":1023,"transactions":9,"vwap":1021},"2026-03-10",48.53,48.55,48.506,48.51,-0.025,127800,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":701,"percent_change":112,"volume":1029,"transactions":9,"vwap":1028},"2026-03-09",48.47,48.576,48.535,185800,{"date":1031,"open":1032,"high":1019,"low":1033,"close":1032,"change":530,"percent_change":402,"volume":1034,"transactions":9,"vwap":1032},"2026-03-06",48.54,48.49,123100,{"date":1036,"open":1037,"high":1038,"low":1012,"close":1039,"change":392,"percent_change":393,"volume":1040,"transactions":9,"vwap":1039},"2026-03-05",48.57,48.58,48.56,83900,{"date":1042,"open":1018,"high":1043,"low":1018,"close":1044,"change":706,"percent_change":295,"volume":1045,"transactions":9,"vwap":1044},"2026-03-04",48.61,48.595,132200,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":466,"percent_change":467,"volume":1051,"transactions":9,"vwap":1050},"2026-03-03",48.67,48.555,48.59,180700,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":278,"volume":1057,"transactions":9,"vwap":1055},"2026-03-02",48.79,48.73,-0.093,99500,{"date":1059,"open":25,"high":25,"low":1060,"close":1061,"change":1062,"percent_change":295,"volume":1063,"transactions":9,"vwap":1061},"2026-02-27",48.82,48.823,0.003,107600,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1060,"change":295,"percent_change":22,"volume":1068,"transactions":9,"vwap":1060},"2026-02-26",48.8,48.845,111200,{"date":1070,"open":1071,"high":1060,"low":1071,"close":1072,"change":295,"percent_change":22,"volume":1073,"transactions":9,"vwap":1072},"2026-02-25",48.76,48.81,138000,{"date":1075,"open":1076,"high":1066,"low":1077,"close":1066,"change":107,"percent_change":587,"volume":1078,"transactions":9,"vwap":1066},"2026-02-24",48.745,48.74,185400,{"date":1080,"open":1077,"high":1081,"low":1082,"close":1077,"change":295,"percent_change":22,"volume":1083,"transactions":9,"vwap":1077},"2026-02-23",48.755,48.71,86900,{"date":1085,"open":1055,"high":1077,"low":1082,"close":1055,"change":295,"percent_change":22,"volume":1086,"transactions":9,"vwap":1055},"2026-02-20",143400,{"date":1088,"open":1089,"high":1055,"low":1090,"close":1089,"change":763,"percent_change":285,"volume":1091,"transactions":9,"vwap":1089},"2026-02-19",48.72,48.69,154600,{"date":1093,"open":1048,"high":1089,"low":1048,"close":1094,"change":1095,"percent_change":227,"volume":1096,"transactions":9,"vwap":1094},"2026-02-18",48.705,-0.125,169200,{"date":1098,"open":1072,"high":1099,"low":1054,"close":1099,"change":458,"percent_change":459,"volume":1100,"transactions":9,"vwap":1099},"2026-02-17",48.83,267900,{"date":1102,"open":1103,"high":1072,"low":1104,"close":1104,"change":295,"percent_change":22,"volume":1105,"transactions":9,"vwap":1104},"2026-02-13",48.785,48.78,186900,{"date":1107,"open":1054,"high":1054,"low":1089,"close":1108,"change":458,"percent_change":459,"volume":1109,"transactions":9,"vwap":1108},"2026-02-12",48.77,112800,{"date":1111,"open":1089,"high":1077,"low":1112,"close":1089,"change":701,"percent_change":112,"volume":1113,"transactions":9,"vwap":1089},"2026-02-11",48.684,95100,{"date":1115,"open":1089,"high":1077,"low":1082,"close":1116,"change":1117,"percent_change":428,"volume":1118,"transactions":9,"vwap":1116},"2026-02-10",48.725,0.035,108500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1090,"change":458,"percent_change":459,"volume":1124,"transactions":9,"vwap":1090},"2026-02-09",48.65,48.695,48.645,162300,{"date":1126,"open":1127,"high":1127,"low":1043,"close":1128,"change":350,"percent_change":313,"volume":1129,"transactions":9,"vwap":1128},"2026-02-06",48.68,48.64,164900,{"date":1131,"open":1128,"high":1048,"low":1043,"close":1048,"change":519,"percent_change":323,"volume":1132,"transactions":9,"vwap":1048},"2026-02-05",173100,{"date":1134,"open":1049,"high":1043,"low":1049,"close":1135,"change":285,"percent_change":107,"volume":1136,"transactions":9,"vwap":1135},"2026-02-04",48.605,119400,{"date":1138,"open":1039,"high":1027,"low":1018,"close":1139,"change":295,"percent_change":22,"volume":1140,"transactions":9,"vwap":1139},"2026-02-03",48.575,220900,{"date":1142,"open":1021,"high":1037,"low":1021,"close":1143,"change":754,"percent_change":755,"volume":1144,"transactions":9,"vwap":1143},"2026-02-02",48.565,149500,{"date":1146,"open":1026,"high":1147,"low":1026,"close":1148,"change":22,"percent_change":23,"volume":1149,"transactions":9,"vwap":1148},"2026-01-30",48.545,48.52,78900,{"date":1151,"open":1152,"high":1013,"low":1152,"close":1012,"change":834,"percent_change":458,"volume":1153,"transactions":9,"vwap":1012},"2026-01-29",48.45,88200,{"date":1155,"open":1156,"high":1012,"low":1157,"close":1158,"change":295,"percent_change":22,"volume":1159,"transactions":9,"vwap":1158},"2026-01-28",48.465,48.44,48.475,174100,{"date":1161,"open":1014,"high":1162,"low":914,"close":1156,"change":285,"percent_change":107,"volume":1163,"transactions":9,"vwap":1156},"2026-01-27",48.48,142700,{"date":1165,"open":910,"high":1152,"low":910,"close":995,"change":1166,"percent_change":23,"volume":1167,"transactions":9,"vwap":995},"2026-01-26",0.019,132100,{"date":1169,"open":1014,"high":1014,"low":910,"close":1170,"change":1171,"percent_change":458,"volume":1172,"transactions":9,"vwap":1170},"2026-01-23",48.416,0.026,118800,{"date":1174,"open":689,"high":733,"low":689,"close":1005,"change":530,"percent_change":402,"volume":1175,"transactions":9,"vwap":1005},"2026-01-22",161900,{"date":1177,"open":689,"high":737,"low":681,"close":733,"change":530,"percent_change":402,"volume":1178,"transactions":9,"vwap":733},"2026-01-21",228500,{"date":1180,"open":1157,"high":1157,"low":681,"close":737,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":737},"2026-01-20",-0.085,-0.18,291900,{"date":1185,"open":1018,"high":1018,"low":1186,"close":1013,"change":834,"percent_change":458,"volume":1187,"transactions":9,"vwap":1013},"2026-01-16",48.494,140500,{"date":1189,"open":1032,"high":1032,"low":1158,"close":1033,"change":22,"percent_change":23,"volume":1190,"transactions":9,"vwap":1033},"2026-01-15",182400,{"date":1192,"open":1033,"high":1012,"low":1026,"close":1026,"change":295,"percent_change":22,"volume":1193,"transactions":9,"vwap":1026},"2026-01-14",140100,{"date":1195,"open":1152,"high":1033,"low":737,"close":1196,"change":22,"percent_change":23,"volume":1197,"transactions":9,"vwap":1196},"2026-01-13",48.46,179500,{"date":1199,"open":1005,"high":1157,"low":1005,"close":1157,"change":22,"percent_change":23,"volume":1200,"transactions":9,"vwap":1157},"2026-01-12",115500,{"date":1202,"open":733,"high":1014,"low":732,"close":1014,"change":754,"percent_change":755,"volume":1203,"transactions":9,"vwap":1014},"2026-01-09",188300,{"date":1205,"open":749,"high":1005,"low":749,"close":738,"change":701,"percent_change":112,"volume":1206,"transactions":9,"vwap":738},"2026-01-08",174200,{"date":1208,"open":690,"high":732,"low":770,"close":732,"change":811,"percent_change":812,"volume":1209,"transactions":9,"vwap":732},"2026-01-07",168100,{"date":1211,"open":652,"high":699,"low":677,"close":699,"change":23,"percent_change":497,"volume":1212,"transactions":9,"vwap":699},"2026-01-06",204700,{"date":1214,"open":720,"high":720,"low":643,"close":644,"change":107,"percent_change":587,"volume":1215,"transactions":9,"vwap":644},"2026-01-05",132700,{"date":1217,"open":654,"high":654,"low":617,"close":635,"change":513,"percent_change":513,"volume":1218,"transactions":9,"vwap":635},"2026-01-02",210300,{"date":1220,"open":626,"high":1221,"low":617,"close":635,"change":513,"percent_change":513,"volume":725,"transactions":9,"vwap":635},"2025-12-31",48.195,{"date":1223,"open":626,"high":645,"low":1224,"close":635,"change":513,"percent_change":513,"volume":1225,"transactions":9,"vwap":635},"2025-12-30",48.131,245000,{"date":1227,"open":626,"high":635,"low":617,"close":635,"change":23,"percent_change":497,"volume":1228,"transactions":9,"vwap":635},"2025-12-29",172700,{"date":1230,"open":643,"high":643,"low":939,"close":617,"change":763,"percent_change":285,"volume":1231,"transactions":9,"vwap":617},"2025-12-26",218400,{"date":1233,"open":796,"high":1234,"low":939,"close":1235,"change":706,"percent_change":295,"volume":1236,"transactions":9,"vwap":1235},"2025-12-24",48.15,48.115,327600,{"date":1238,"open":635,"high":635,"low":1239,"close":939,"change":530,"percent_change":402,"volume":1240,"transactions":9,"vwap":939},"2025-12-23",48.088001,262300,{"date":1242,"open":870,"high":870,"low":939,"close":617,"change":285,"percent_change":107,"volume":1243,"transactions":9,"vwap":617},"2025-12-22",394900,{"date":1245,"open":939,"high":626,"low":1246,"close":1247,"change":513,"percent_change":513,"volume":1248,"transactions":9,"vwap":1247},"2025-12-19",48.075001,48.099998,559500,{"date":1250,"open":1234,"high":1234,"low":949,"close":1247,"change":285,"percent_change":107,"volume":1251,"transactions":9,"vwap":1247},"2025-12-18",289200,{"date":1253,"open":810,"high":1254,"low":810,"close":1255,"change":285,"percent_change":107,"volume":1256,"transactions":9,"vwap":1255},"2025-12-17",48.084999,48.07,178800,{"date":1258,"open":1259,"high":1255,"low":1259,"close":810,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":810},"2025-12-16",48.007,-0.23,-0.48,257300,{"date":1264,"open":699,"high":724,"low":654,"close":699,"change":428,"percent_change":429,"volume":1265,"transactions":9,"vwap":699},"2025-12-15",252700,{"date":1267,"open":644,"high":644,"low":1268,"close":668,"change":392,"percent_change":393,"volume":1269,"transactions":9,"vwap":668},"2025-12-12",48.194,136500,{"date":1271,"open":720,"high":720,"low":654,"close":783,"change":763,"percent_change":285,"volume":1272,"transactions":9,"vwap":783},"2025-12-11",175800,{"date":1274,"open":646,"high":644,"low":646,"close":654,"change":295,"percent_change":22,"volume":1275,"transactions":9,"vwap":654},"2025-12-10",152100,{"date":1277,"open":668,"high":644,"low":1278,"close":643,"change":295,"percent_change":22,"volume":1279,"transactions":9,"vwap":643},"2025-12-09",48.181,124900,{"date":1281,"open":652,"high":652,"low":635,"close":668,"change":112,"percent_change":530,"volume":1282,"transactions":9,"vwap":668},"2025-12-08",116300,{"date":1284,"open":643,"high":654,"low":646,"close":643,"change":112,"percent_change":530,"volume":1136,"transactions":9,"vwap":643},"2025-12-05",{"date":1286,"open":644,"high":644,"low":1287,"close":654,"change":285,"percent_change":107,"volume":1288,"transactions":9,"vwap":654},"2025-12-04",48.184,105700,{"date":1290,"open":668,"high":1291,"low":626,"close":646,"change":505,"percent_change":350,"volume":1292,"transactions":9,"vwap":646},"2025-12-03",48.237,125300,{"date":1294,"open":870,"high":1295,"low":1234,"close":874,"change":883,"percent_change":208,"volume":1144,"transactions":9,"vwap":874},"2025-12-02",48.206,{"date":1297,"open":645,"high":660,"low":1234,"close":660,"change":285,"percent_change":107,"volume":1298,"transactions":9,"vwap":660},"2025-12-01",128300,{"date":1300,"open":652,"high":699,"low":645,"close":654,"change":530,"percent_change":402,"volume":1301,"transactions":9,"vwap":654},"2025-11-28",79600,{"date":1303,"open":654,"high":660,"low":1304,"close":652,"change":23,"percent_change":497,"volume":1305,"transactions":9,"vwap":652},"2025-11-26",48.216,130000,{"date":1307,"open":719,"high":719,"low":668,"close":668,"change":112,"percent_change":530,"volume":1308,"transactions":9,"vwap":668},"2025-11-25",122600,{"date":1310,"open":643,"high":654,"low":668,"close":643,"change":22,"percent_change":23,"volume":1311,"transactions":9,"vwap":643},"2025-11-24",100200,{"date":1313,"open":719,"high":719,"low":645,"close":646,"change":530,"percent_change":402,"volume":1314,"transactions":9,"vwap":646},"2025-11-21",228300,{"date":1316,"open":668,"high":644,"low":635,"close":643,"change":497,"percent_change":543,"volume":1317,"transactions":9,"vwap":643},"2025-11-20",108800,{"date":1319,"open":626,"high":654,"low":617,"close":617,"change":313,"percent_change":226,"volume":1320,"transactions":9,"vwap":617},"2025-11-19",113700,{"date":1322,"open":635,"high":668,"low":635,"close":646,"change":374,"percent_change":304,"volume":1323,"transactions":9,"vwap":646},"2025-11-18",162700,{"date":1325,"open":660,"high":699,"low":644,"close":652,"change":285,"percent_change":107,"volume":1326,"transactions":9,"vwap":652},"2025-11-17",129100,{"date":1328,"open":724,"high":667,"low":870,"close":643,"change":393,"percent_change":466,"volume":1329,"transactions":9,"vwap":643},"2025-11-14",131200,{"date":1331,"open":720,"high":720,"low":1332,"close":724,"change":112,"percent_change":530,"volume":1333,"transactions":9,"vwap":724},"2025-11-13",48.233,215400,{"date":1335,"open":688,"high":688,"low":699,"close":720,"change":530,"percent_change":402,"volume":1336,"transactions":9,"vwap":720},"2025-11-12",148500,{"date":1338,"open":681,"high":681,"low":899,"close":711,"change":23,"percent_change":497,"volume":1339,"transactions":9,"vwap":711},"2025-11-11",137300,{"date":1341,"open":699,"high":724,"low":644,"close":699,"change":22,"percent_change":23,"volume":1342,"transactions":9,"vwap":699},"2025-11-10",203400,{"date":1344,"open":724,"high":724,"low":652,"close":660,"change":285,"percent_change":107,"volume":1345,"transactions":9,"vwap":660},"2025-11-07",129600,{"date":1347,"open":660,"high":660,"low":654,"close":654,"change":285,"percent_change":107,"volume":1348,"transactions":9,"vwap":654},"2025-11-06",128500,{"date":1350,"open":652,"high":652,"low":635,"close":646,"change":374,"percent_change":304,"volume":1351,"transactions":9,"vwap":646},"2025-11-05",170000,{"date":1353,"open":668,"high":719,"low":668,"close":652,"change":754,"percent_change":755,"volume":1354,"transactions":9,"vwap":652},"2025-11-04",137800,{"date":1356,"open":724,"high":724,"low":870,"close":1221,"change":392,"percent_change":393,"volume":1357,"transactions":9,"vwap":1221},"2025-11-03",158300,{"date":1359,"open":643,"high":719,"low":646,"close":644,"change":295,"percent_change":22,"volume":1360,"transactions":9,"vwap":644},"2025-10-31",313600,{"date":1362,"open":949,"high":654,"low":949,"close":654,"change":295,"percent_change":22,"volume":1363,"transactions":9,"vwap":654},"2025-10-30",140800,{"date":1365,"open":699,"high":699,"low":1366,"close":643,"change":1022,"percent_change":374,"volume":1367,"transactions":9,"vwap":643},"2025-10-29",48,90000,{"date":1369,"open":724,"high":667,"low":643,"close":783,"change":763,"percent_change":285,"volume":1370,"transactions":9,"vwap":783},"2025-10-28",977000,{"date":1372,"open":654,"high":719,"low":728,"close":654,"change":112,"percent_change":530,"volume":1373,"transactions":9,"vwap":654},"2025-10-27",193900,{"date":1375,"open":660,"high":719,"low":643,"close":644,"change":350,"percent_change":313,"volume":1376,"transactions":9,"vwap":644},"2025-10-24",211400,{"date":1378,"open":643,"high":719,"low":643,"close":719,"change":530,"percent_change":402,"volume":1379,"transactions":9,"vwap":719},"2025-10-23",479100,{"date":1381,"open":699,"high":724,"low":644,"close":724,"change":587,"percent_change":122,"volume":1382,"transactions":9,"vwap":724},"2025-10-22",229600,{"date":1384,"open":643,"high":1385,"low":870,"close":870,"change":1386,"percent_change":258,"volume":1387,"transactions":9,"vwap":870},"2025-10-21",48.245,-0.165,137100,{"date":1389,"open":667,"high":1390,"low":667,"close":857,"change":754,"percent_change":755,"volume":1391,"transactions":9,"vwap":857},"2025-10-20",48.341,143800,{"date":1393,"open":652,"high":667,"low":652,"close":724,"change":112,"percent_change":530,"volume":1308,"transactions":9,"vwap":724},"2025-10-17",{"date":1395,"open":652,"high":667,"low":646,"close":720,"change":811,"percent_change":812,"volume":1172,"transactions":9,"vwap":720},"2025-10-16",{"date":1397,"open":646,"high":654,"low":1234,"close":645,"change":285,"percent_change":107,"volume":1398,"transactions":9,"vwap":645},"2025-10-15",130200,{"date":1400,"open":668,"high":668,"low":626,"close":1234,"change":513,"percent_change":513,"volume":1401,"transactions":9,"vwap":1234},"2025-10-14",80900,{"date":1403,"open":870,"high":635,"low":808,"close":1234,"change":889,"percent_change":23,"volume":1404,"transactions":9,"vwap":1234},"2025-10-13",170700,{"date":1406,"open":617,"high":626,"low":1254,"close":1407,"change":1408,"percent_change":520,"volume":1409,"transactions":9,"vwap":1407},"2025-10-10",48.133,0.068,174700,{"date":1411,"open":802,"high":1247,"low":810,"close":1412,"change":112,"percent_change":530,"volume":1413,"transactions":9,"vwap":1412},"2025-10-09",48.064999,136000,{"date":1415,"open":949,"high":949,"low":1416,"close":1246,"change":1117,"percent_change":428,"volume":1417,"transactions":9,"vwap":1246},"2025-10-08",48.044998,141800,{"date":1419,"open":802,"high":1255,"low":807,"close":810,"change":107,"percent_change":323,"volume":1420,"transactions":9,"vwap":810},"2025-10-07",178500,{"date":1422,"open":807,"high":807,"low":1423,"close":972,"change":883,"percent_change":208,"volume":1345,"transactions":9,"vwap":972},"2025-10-06",47.97,{"date":1425,"open":1366,"high":810,"low":948,"close":1426,"change":1117,"percent_change":428,"volume":1427,"transactions":9,"vwap":1426},"2025-10-03",48.025002,126600,{"date":1429,"open":972,"high":940,"low":972,"close":948,"change":402,"percent_change":403,"volume":1430,"transactions":9,"vwap":948},"2025-10-02",248600,{"date":1432,"open":810,"high":810,"low":1433,"close":807,"change":458,"percent_change":459,"volume":1434,"transactions":9,"vwap":807},"2025-10-01",48.0099983,188400,{"date":1436,"open":1437,"high":1366,"low":1437,"close":972,"change":295,"percent_change":22,"volume":1438,"transactions":9,"vwap":972},"2025-09-30",47.94,278500,{"date":1440,"open":1437,"high":972,"low":817,"close":1423,"change":285,"percent_change":107,"volume":1441,"transactions":9,"vwap":1423},"2025-09-29",125400,{"date":1443,"open":1423,"high":1423,"low":1444,"close":1437,"change":402,"percent_change":403,"volume":1445,"transactions":9,"vwap":1437},"2025-09-26",47.922,134700,{"date":1447,"open":972,"high":940,"low":817,"close":972,"change":513,"percent_change":513,"volume":1448,"transactions":9,"vwap":972},"2025-09-25",124300,{"date":1450,"open":948,"high":807,"low":972,"close":972,"change":393,"percent_change":563,"volume":1451,"transactions":9,"vwap":972},"2025-09-24",206700,{"date":1453,"open":810,"high":1247,"low":1433,"close":802,"change":226,"percent_change":1454,"volume":1455,"transactions":9,"vwap":802},"2025-09-23",-0.25,213700,{"date":1457,"open":635,"high":645,"low":939,"close":635,"change":458,"percent_change":459,"volume":1458,"transactions":9,"vwap":635},"2025-09-22",93300,{"date":1460,"open":617,"high":1234,"low":1461,"close":796,"change":530,"percent_change":402,"volume":1462,"transactions":9,"vwap":796},"2025-09-19",48.091999,106000,{"date":1464,"open":939,"high":1234,"low":1465,"close":626,"change":530,"percent_change":402,"volume":1466,"transactions":9,"vwap":626},"2025-09-18",48.082001,100600,{"date":1468,"open":1234,"high":1469,"low":617,"close":870,"change":458,"percent_change":459,"volume":1470,"transactions":9,"vwap":870},"2025-09-17",48.231,149300,{"date":1472,"open":1234,"high":870,"low":939,"close":939,"change":513,"percent_change":513,"volume":1473,"transactions":9,"vwap":939},"2025-09-16",191300,{"date":1475,"open":1476,"high":1234,"low":939,"close":939,"change":285,"percent_change":107,"volume":896,"transactions":9,"vwap":939},"2025-09-15",48.129,{"date":1478,"open":1433,"high":1247,"low":1433,"close":949,"change":513,"percent_change":513,"volume":1479,"transactions":9,"vwap":949},"2025-09-12",87200,{"date":1481,"open":807,"high":629,"low":807,"close":949,"change":459,"percent_change":188,"volume":1482,"transactions":9,"vwap":949},"2025-09-11",90400,{"date":1484,"open":487,"high":1485,"low":496,"close":972,"change":520,"percent_change":1486,"volume":1487,"transactions":9,"vwap":972},"2025-09-10",47.989,0.29,101800,{"date":1489,"open":825,"high":1490,"low":825,"close":504,"change":295,"percent_change":22,"volume":1491,"transactions":9,"vwap":504},"2025-09-09",47.911,107100,{"date":1493,"open":474,"high":1494,"low":474,"close":1495,"change":587,"percent_change":122,"volume":1496,"transactions":9,"vwap":1495},"2025-09-08",47.858,47.83,141700,{"date":1498,"open":1499,"high":580,"low":443,"close":561,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":561},"2025-09-05",47.671,0.173,0.36,64000,{"date":1504,"open":436,"high":436,"low":1505,"close":1506,"change":1507,"percent_change":520,"volume":1508,"transactions":9,"vwap":1506},"2025-09-04",47.48,47.537,0.067,205100,{"date":1510,"open":1511,"high":399,"low":1512,"close":1513,"change":497,"percent_change":543,"volume":1514,"transactions":9,"vwap":1513},"2025-09-03",47.43,47.41,47.47,164600,{"date":1516,"open":1517,"high":1518,"low":382,"close":1519,"change":350,"percent_change":313,"volume":1045,"transactions":9,"vwap":1519},"2025-09-02",47.4,47.425,47.39,{"date":1521,"open":1522,"high":381,"low":1517,"close":1522,"change":701,"percent_change":112,"volume":1523,"transactions":9,"vwap":1522},"2025-08-29",47.42,91400,{"date":1525,"open":1512,"high":1511,"low":1526,"close":1518,"change":834,"percent_change":458,"volume":1527,"transactions":9,"vwap":1518},"2025-08-28",47.391,104700,{"date":1529,"open":364,"high":390,"low":364,"close":1517,"change":513,"percent_change":513,"volume":1530,"transactions":9,"vwap":1517},"2025-08-27",116700,{"date":1532,"open":364,"high":1522,"low":364,"close":1517,"change":701,"percent_change":112,"volume":1320,"transactions":9,"vwap":1517},"2025-08-26",{"date":1534,"open":364,"high":1535,"low":1536,"close":1537,"change":763,"percent_change":285,"volume":1538,"transactions":9,"vwap":1537},"2025-08-25",47.415,47.356,47.405,183200,{"date":1540,"open":338,"high":1518,"low":338,"close":1519,"change":587,"percent_change":122,"volume":1541,"transactions":9,"vwap":1519},"2025-08-22",119500,{"date":1543,"open":356,"high":356,"low":365,"close":365,"change":402,"percent_change":403,"volume":1544,"transactions":9,"vwap":365},"2025-08-21",70600,{"date":1546,"open":682,"high":1547,"low":373,"close":357,"change":374,"percent_change":375,"volume":1548,"transactions":9,"vwap":357},"2025-08-20",47.35,149700,{"date":1550,"open":682,"high":382,"low":356,"close":382,"change":1551,"percent_change":237,"volume":1552,"transactions":9,"vwap":382},"2025-08-19",-0.077,87600,{"date":1554,"open":1522,"high":1555,"low":1517,"close":1556,"change":1557,"percent_change":285,"volume":1558,"transactions":9,"vwap":1556},"2025-08-18",47.445,47.437,0.014,154100,{"date":1560,"open":390,"high":1561,"low":338,"close":1562,"change":1563,"percent_change":402,"volume":1564,"transactions":9,"vwap":1562},"2025-08-15",47.45,47.423,-0.017,141000,{"date":1566,"open":390,"high":1567,"low":1522,"close":390,"change":402,"percent_change":403,"volume":1568,"transactions":9,"vwap":390},"2025-08-14",47.51,86100,{"date":1570,"open":381,"high":436,"low":381,"close":1505,"change":22,"percent_change":23,"volume":1571,"transactions":9,"vwap":1505},"2025-08-13",110300,{"date":1573,"open":1522,"high":381,"low":1537,"close":381,"change":285,"percent_change":107,"volume":1574,"transactions":9,"vwap":381},"2025-08-12",76400,{"date":1576,"open":1522,"high":381,"low":1517,"close":1511,"change":285,"percent_change":107,"volume":1577,"transactions":9,"vwap":1511},"2025-08-11",88400,{"date":1579,"open":1580,"high":1522,"low":1581,"close":1517,"change":112,"percent_change":530,"volume":1582,"transactions":9,"vwap":1517},"2025-08-08",47.38,47.362,100500,{"date":1584,"open":1522,"high":1585,"low":1519,"close":1512,"change":295,"percent_change":22,"volume":1586,"transactions":9,"vwap":1512},"2025-08-07",47.449,88100,{"date":1588,"open":1512,"high":1589,"low":1590,"close":1517,"change":313,"percent_change":314,"volume":1172,"transactions":9,"vwap":1517},"2025-08-06",47.435,47.355,{"date":1592,"open":390,"high":1593,"low":1594,"close":381,"change":285,"percent_change":107,"volume":1595,"transactions":9,"vwap":381},"2025-08-05",47.475,47.421,138300,{"date":1597,"open":1598,"high":1561,"low":1512,"close":1511,"change":1599,"percent_change":-6,"volume":1600,"transactions":9,"vwap":1511},"2025-08-04",47.442,-0.002,152700,{"date":1602,"open":1517,"high":381,"low":1519,"close":1603,"change":1604,"percent_change":142,"volume":1605,"transactions":9,"vwap":1603},"2025-08-01",47.432,0.152,191100,{"date":1607,"open":356,"high":356,"low":347,"close":366,"change":107,"percent_change":323,"volume":1608,"transactions":9,"vwap":366},"2025-07-31",109200,{"date":1610,"open":1611,"high":356,"low":1612,"close":349,"change":393,"percent_change":563,"volume":1613,"transactions":9,"vwap":349},"2025-07-30",47.26,47.21,77900,{"date":1615,"open":373,"high":356,"low":1616,"close":373,"change":1617,"percent_change":323,"volume":1466,"transactions":9,"vwap":373},"2025-07-29",47.243,0.063,{"date":1619,"open":349,"high":1611,"low":1620,"close":1621,"change":1622,"percent_change":285,"volume":1523,"transactions":9,"vwap":1621},"2025-07-28",47.2,47.227,0.012,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":834,"percent_change":458,"volume":1629,"transactions":9,"vwap":1628},"2025-07-25",47.19,47.225,47.17,47.215,108400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1625,"change":295,"percent_change":22,"volume":1635,"transactions":9,"vwap":1625},"2025-07-24",47.18,47.211,47.15,132800,{"date":1637,"open":1625,"high":1638,"low":1639,"close":1632,"change":350,"percent_change":313,"volume":1329,"transactions":9,"vwap":1632},"2025-07-23",47.206,47.152,{"date":1641,"open":356,"high":356,"low":1625,"close":1612,"change":375,"percent_change":1260,"volume":1642,"transactions":9,"vwap":1612},"2025-07-22",133700,{"date":1644,"open":390,"high":390,"low":1645,"close":338,"change":23,"percent_change":497,"volume":1646,"transactions":9,"vwap":338},"2025-07-21",47.305,152500,{"date":1648,"open":373,"high":373,"low":1611,"close":366,"change":112,"percent_change":530,"volume":1083,"transactions":9,"vwap":366},"2025-07-18",{"date":1650,"open":1547,"high":1547,"low":1651,"close":373,"change":237,"percent_change":258,"volume":1652,"transactions":9,"vwap":373},"2025-07-17",47.264,181600,{"date":1654,"open":364,"high":1561,"low":338,"close":1561,"change":458,"percent_change":811,"volume":1655,"transactions":9,"vwap":1561},"2025-07-16",176800,{"date":1657,"open":390,"high":390,"low":372,"close":1517,"change":402,"percent_change":403,"volume":1658,"transactions":9,"vwap":1517},"2025-07-15",188000,{"date":1660,"open":1511,"high":381,"low":1661,"close":390,"change":513,"percent_change":513,"volume":1662,"transactions":9,"vwap":390},"2025-07-14",47.382,148100,{"date":1664,"open":1505,"high":1505,"low":1535,"close":390,"change":402,"percent_change":403,"volume":1665,"transactions":9,"vwap":390},"2025-07-11",104300,{"date":1667,"open":1513,"high":1668,"low":1513,"close":1505,"change":513,"percent_change":513,"volume":1538,"transactions":9,"vwap":1505},"2025-07-10",47.54,{"date":1670,"open":389,"high":389,"low":1671,"close":1505,"change":23,"percent_change":497,"volume":1144,"transactions":9,"vwap":1505},"2025-07-09",47.454,{"date":1673,"open":1522,"high":381,"low":1522,"close":390,"change":350,"percent_change":313,"volume":1674,"transactions":9,"vwap":390},"2025-07-08",139600,{"date":1676,"open":389,"high":389,"low":1522,"close":1513,"change":513,"percent_change":513,"volume":1677,"transactions":9,"vwap":1513},"2025-07-07",161200,{"date":1679,"open":1519,"high":1513,"low":1519,"close":1513,"change":22,"percent_change":23,"volume":1680,"transactions":9,"vwap":1513},"2025-07-03",89100,{"date":1682,"open":1512,"high":381,"low":1683,"close":1561,"change":513,"percent_change":513,"volume":1684,"transactions":9,"vwap":1561},"2025-07-02",47.394,163100,{"date":1686,"open":390,"high":381,"low":1512,"close":1561,"change":22,"percent_change":23,"volume":1687,"transactions":9,"vwap":1561},"2025-07-01",182800,{"date":1689,"open":1517,"high":1511,"low":1661,"close":1511,"change":458,"percent_change":811,"volume":1690,"transactions":9,"vwap":1511},"2025-06-30",156700,{"date":1692,"open":364,"high":390,"low":682,"close":1580,"change":497,"percent_change":543,"volume":1693,"transactions":9,"vwap":1580},"2025-06-27",224100,{"date":1695,"open":357,"high":357,"low":1696,"close":356,"change":1697,"percent_change":23,"volume":1698,"transactions":9,"vwap":356},"2025-06-26",47.265,0.021,60900,{"date":1700,"open":1701,"high":338,"low":1702,"close":1703,"change":1704,"percent_change":-6,"volume":1705,"transactions":9,"vwap":1703},"2025-06-25",47.24,47.232,47.279,-0.001,73000,{"date":1707,"open":1701,"high":356,"low":1701,"close":366,"change":393,"percent_change":563,"volume":1708,"transactions":9,"vwap":366},"2025-06-24",118700,{"date":1710,"open":1547,"high":1711,"low":372,"close":1547,"change":295,"percent_change":22,"volume":1712,"transactions":9,"vwap":1547},"2025-06-23",47.418,95400,{"date":1714,"open":364,"high":1519,"low":1715,"close":372,"change":458,"percent_change":811,"volume":1716,"transactions":9,"vwap":372},"2025-06-20",47.295,117400,{"date":1718,"open":338,"high":1719,"low":373,"close":373,"change":350,"percent_change":313,"volume":1279,"transactions":9,"vwap":373},"2025-06-18",47.365,{"date":1721,"open":338,"high":1547,"low":1715,"close":338,"change":428,"percent_change":429,"volume":1722,"transactions":9,"vwap":338},"2025-06-17",217100,{"date":1724,"open":1725,"high":372,"low":347,"close":347,"change":530,"percent_change":402,"volume":1726,"transactions":9,"vwap":347},"2025-06-16",47.255,142400,{"date":1728,"open":373,"high":1729,"low":1730,"close":365,"change":208,"percent_change":278,"volume":1731,"transactions":9,"vwap":365},"2025-06-13",47.328,47.245,146300,{"date":1733,"open":1517,"high":1517,"low":357,"close":382,"change":497,"percent_change":543,"volume":1734,"transactions":9,"vwap":382},"2025-06-12",202200,{"date":1736,"open":1715,"high":682,"low":365,"close":366,"change":513,"percent_change":513,"volume":1737,"transactions":9,"vwap":366},"2025-06-11",195300,{"date":1739,"open":1547,"high":1547,"low":347,"close":366,"change":530,"percent_change":402,"volume":1740,"transactions":9,"vwap":366},"2025-06-10",126200,{"date":1742,"open":1632,"high":356,"low":1627,"close":356,"change":811,"percent_change":812,"volume":1743,"transactions":9,"vwap":356},"2025-06-09",303200,{"date":1745,"open":347,"high":366,"low":1746,"close":1625,"change":313,"percent_change":314,"volume":1747,"transactions":9,"vwap":1625},"2025-06-06",47.164,110700,{"date":1749,"open":373,"high":357,"low":1750,"close":347,"change":350,"percent_change":313,"volume":1751,"transactions":9,"vwap":347},"2025-06-05",47.23,206300,{"date":1753,"open":357,"high":357,"low":1611,"close":366,"change":458,"percent_change":811,"volume":780,"transactions":9,"vwap":366},"2025-06-04",{"date":1755,"open":1611,"high":1756,"low":1757,"close":1750,"change":22,"percent_change":23,"volume":1758,"transactions":9,"vwap":1750},"2025-06-03",47.269,47.14,329100,{"date":1760,"open":338,"high":338,"low":1632,"close":1612,"change":304,"percent_change":305,"volume":1761,"transactions":9,"vwap":1612},"2025-06-02",356800,{"date":1763,"open":365,"high":357,"low":347,"close":357,"change":112,"percent_change":530,"volume":1764,"transactions":9,"vwap":357},"2025-05-30",108000,{"date":1766,"open":365,"high":372,"low":1701,"close":338,"change":458,"percent_change":811,"volume":1767,"transactions":9,"vwap":338},"2025-05-29",120700,{"date":1769,"open":1701,"high":356,"low":349,"close":365,"change":350,"percent_change":313,"volume":1770,"transactions":9,"vwap":365},"2025-05-28",195800,{"date":1772,"open":347,"high":1645,"low":1632,"close":356,"change":755,"percent_change":803,"volume":1773,"transactions":9,"vwap":356},"2025-05-27",226900,{"date":1775,"open":1627,"high":1750,"low":1776,"close":1612,"change":107,"percent_change":323,"volume":1777,"transactions":9,"vwap":1612},"2025-05-23",47.155,88900,{"date":1779,"open":1780,"high":1632,"low":1781,"close":1634,"change":513,"percent_change":513,"volume":1782,"transactions":9,"vwap":1634},"2025-05-22",47.11,47.091,152600,{"date":1784,"open":1701,"high":1785,"low":1634,"close":1634,"change":466,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1634},"2025-05-21",47.257,-0.3,197400,{"date":1789,"open":1701,"high":356,"low":1750,"close":373,"change":466,"percent_change":1786,"volume":1790,"transactions":9,"vwap":373},"2025-05-20",88500,{"date":1792,"open":357,"high":411,"low":357,"close":1511,"change":285,"percent_change":107,"volume":1793,"transactions":9,"vwap":1511},"2025-05-19",202300,{"date":1795,"open":1522,"high":1513,"low":338,"close":1517,"change":530,"percent_change":402,"volume":1796,"transactions":9,"vwap":1517},"2025-05-16",186800,{"date":1798,"open":364,"high":1799,"low":373,"close":1522,"change":755,"percent_change":803,"volume":1800,"transactions":9,"vwap":1522},"2025-05-15",47.451,133400,{"date":1802,"open":1519,"high":1512,"low":373,"close":682,"change":304,"percent_change":305,"volume":1803,"transactions":9,"vwap":682},"2025-05-14",135600,{"date":1805,"open":1806,"high":1511,"low":1807,"close":1511,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1511},"2025-05-13",47.388,47.342,0.095,0.2,135100,{"date":1812,"open":1547,"high":382,"low":1813,"close":1814,"change":602,"percent_change":331,"volume":1815,"transactions":9,"vwap":1814},"2025-05-12",47.271,47.335,122500,{"date":1817,"open":1517,"high":390,"low":1547,"close":390,"change":520,"percent_change":1818,"volume":1819,"transactions":9,"vwap":390},"2025-05-09",0.3,107400,{"date":1821,"open":1517,"high":1517,"low":356,"close":356,"change":393,"percent_change":563,"volume":1822,"transactions":9,"vwap":356},"2025-05-08",161300,{"date":1824,"open":1590,"high":1580,"low":366,"close":364,"change":22,"percent_change":23,"volume":1462,"transactions":9,"vwap":364},"2025-05-07",{"date":1826,"open":1750,"high":1827,"low":1612,"close":1547,"change":520,"percent_change":1818,"volume":1828,"transactions":9,"vwap":1547},"2025-05-06",47.367,175700,{"date":1830,"open":1701,"high":373,"low":1625,"close":1612,"change":1831,"percent_change":350,"volume":1832,"transactions":9,"vwap":1612},"2025-05-05",-0.014,180200,{"date":1834,"open":1701,"high":1835,"low":1620,"close":1836,"change":1837,"percent_change":304,"volume":1838,"transactions":9,"vwap":1836},"2025-05-02",47.339,47.224,-0.046,188700,{"date":1840,"open":372,"high":372,"low":1701,"close":365,"change":313,"percent_change":314,"volume":1841,"transactions":9,"vwap":365},"2025-05-01",184300,{"date":1843,"open":1620,"high":372,"low":1620,"close":682,"change":459,"percent_change":188,"volume":1844,"transactions":9,"vwap":682},"2025-04-30",101400,{"date":1846,"open":1847,"high":347,"low":1632,"close":1750,"change":755,"percent_change":803,"volume":1848,"transactions":9,"vwap":1750},"2025-04-29",47.195,233300,{"date":1850,"open":1851,"high":1620,"low":340,"close":1757,"change":22,"percent_change":23,"volume":1852,"transactions":9,"vwap":1757},"2025-04-28",47.13,210700,{"date":1854,"open":1855,"high":1612,"low":1856,"close":1855,"change":497,"percent_change":543,"volume":1600,"transactions":9,"vwap":1855},"2025-04-25",47.12,47.07,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":458,"percent_change":811,"volume":1863,"transactions":9,"vwap":1862},"2025-04-24",47.0099983,47.099998,46.99,47.040001,107500,{"date":1865,"open":1757,"high":1866,"low":301,"close":1861,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1861},"2025-04-23",47.185,0.16,0.34,575700,{"date":179,"open":1871,"high":284,"low":267,"close":330,"change":403,"percent_change":1872,"volume":1873,"transactions":9,"vwap":330},46.91,-0.17,268700]