[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFSD":3,"homepage-market-summary":30,"stock-historical-DFSD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFSD","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 Short-Duration Fixed Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5018,2.093796,"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},46.51,46.63,46.645,46.4901,46.56,-0.05,-0.11,940960.441521,48.51,46.39,525055.923972769,5.7,1224,{"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},497644,181640036.917165,-1.79,"2025-04-22",[181,184,194,204,213,223,233,242,251,262,272,281,291,299,307,314,321,330,340,349,357,367,375,383,391,401,410,417,427,438,446,452,457,463,472,481,489,495,502,507,514,520,526,533,539,544,550,558,565,570,576,583,590,597,607,616,623,629,638,647,652,656,659,665,672,676,679,683,686,692,698,701,707,713,719,725,731,736,740,748,753,756,760,766,770,774,777,780,784,788,791,794,797,801,804,809,813,816,819,824,828,831,835,841,846,849,852,856,861,864,868,871,875,877,880,885,891,897,904,910,914,917,921,927,931,936,940,943,946,951,954,959,965,967,971,976,981,985,990,994,997,1000,1004,1009,1016,1022,1027,1033,1040,1045,1051,1056,1061,1065,1072,1077,1081,1085,1088,1092,1095,1099,1102,1106,1109,1112,1116,1118,1123,1126,1130,1133,1137,1140,1144,1147,1150,1154,1158,1160,1163,1167,1170,1174,1177,1180,1184,1187,1190,1193,1197,1200,1203,1206,1209,1212,1216,1219,1223,1226,1232,1236,1239,1242,1245,1247,1250,1253,1256,1259,1262,1265,1268,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1301,1304,1307,1310,1314,1317,1321,1324,1327,1331,1334,1337,1341,1344,1347,1351,1354,1359,1363,1369,1373,1377,1380,1384,1387,1390,1393,1396,1399,1404,1408,1411,1414,1418,1421,1424,1427,1430,1434,1437,1441,1444,1446,1449,1453,1456,1460,1464,1467,1470,1473,1476,1479,1483,1486,1489,1492,1496,1500,1504,1508,1511,1514,1519,1522,1525,1529,1532,1535,1538,1542,1546,1552,1557,1561,1564,1567,1570,1574,1577,1581,1585,1588,1592,1594,1597,1600,1604,1607,1610,1613,1616,1619,1624,1629,1632,1634,1638,1641,1644,1647,1650,1653,1657,1661,1665,1668,1671,1675,1678,1682,1685,1688,1691,1694,1697,1700,1705,1709,1713,1717,1721,1725,1728,1732,1736,1739,1742,1745,1749,1752,1756,1760,1763,1766,1769,1773,1776,1780,1783,1787,1790],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2798,46.5351,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",46.46,46.5952,46.43,0.088,0.19,1002483.973017,3271,46.5367,{"date":195,"open":17,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",46.54,46.44,46.472,0.021,0.05,785375.695965,2169,46.4719,{"date":205,"open":186,"high":206,"low":207,"close":208,"change":209,"percent_change":107,"volume":210,"transactions":211,"vwap":212},"2026-09-29",46.465,46.4,46.451,0.026,1282755.469048,2816,46.4339,{"date":214,"open":215,"high":216,"low":26,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",46.47,46.48,46.425,-0.135,-0.29,852260.362966,2328,46.4306,{"date":224,"open":225,"high":226,"low":227,"close":21,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",46.5,46.57,46.45,0.08,0.17,758062.825311,3304,46.5204,{"date":234,"open":235,"high":236,"low":186,"close":216,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",46.58,46.59,-0.06,-0.13,872005.505526,2466,46.5083,{"date":243,"open":244,"high":244,"low":245,"close":196,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",46.72,46.49,-0.22,-0.47,989106.464631,2865,46.5499,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",46.75,46.81,46.71,46.76,-0.16,-0.34,573487.842663,1732,46.741,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",46.95,46.8901,46.92,0.07,0.15,622878.857483,1526,46.9112,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",46.89,46.85,-0.09,-0.19,500600.831798,1598,46.8712,{"date":282,"open":283,"high":284,"low":285,"close":283,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",46.94,46.96,46.91,0.1,0.21,666005.10863,1828,46.9415,{"date":292,"open":285,"high":293,"low":294,"close":294,"change":112,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",46.9755,46.84,-0.02,412987.516958,1672,46.9067,{"date":300,"open":301,"high":302,"low":294,"close":275,"change":303,"percent_change":237,"volume":304,"transactions":305,"vwap":306},"2026-09-15",46.87,46.88,-0.03,530033.583867,1708,46.8621,{"date":308,"open":274,"high":309,"low":294,"close":302,"change":295,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",46.945,-0.04,704568.335652,2037,46.8941,{"date":315,"open":264,"high":316,"low":265,"close":317,"change":22,"percent_change":23,"volume":318,"transactions":319,"vwap":320},"2026-09-11",46.99,46.9,608140.893924,1969,46.9309,{"date":322,"open":323,"high":324,"low":309,"close":264,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",47.03,47.0499,-0.195,-0.41,719544.289127,1623,46.9862,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":22,"volume":337,"transactions":338,"vwap":339},"2026-09-09",47.15,47.23,47.13,47.145,-0.025,589019.689558,1985,47.1505,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":303,"percent_change":237,"volume":346,"transactions":347,"vwap":348},"2026-09-08",47.21,47.27,47.1621,47.17,568936.328905,1914,47.1903,{"date":350,"open":351,"high":352,"low":353,"close":351,"change":295,"percent_change":310,"volume":354,"transactions":355,"vwap":356},"2026-09-04",47.2,47.24,47.19,461734.617574,1658,47.2118,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":228,"volume":364,"transactions":365,"vwap":366},"2026-09-03",47.26,47.2662,47.215,47.22,0.04,495928.416039,1250,47.2347,{"date":368,"open":369,"high":353,"low":370,"close":369,"change":371,"percent_change":107,"volume":372,"transactions":373,"vwap":374},"2026-09-02",47.18,47.16,0.03,588333.601504,1742,47.1725,{"date":376,"open":351,"high":377,"low":378,"close":332,"change":23,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",47.2299,47.14,-0.23,539206.456953,1862,47.1737,{"date":384,"open":385,"high":386,"low":352,"close":359,"change":387,"percent_change":371,"volume":388,"transactions":389,"vwap":390},"2026-08-31",47.25,47.28,0.012,396130.582286,1607,47.2499,{"date":392,"open":393,"high":394,"low":352,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",47.34,47.38,47.248,-0.112,-0.24,480789.70512,1804,47.2705,{"date":402,"open":394,"high":403,"low":404,"close":405,"change":406,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",47.395,47.35,47.36,0,499093.81946,1553,47.3697,{"date":411,"open":412,"high":413,"low":404,"close":405,"change":237,"percent_change":238,"volume":414,"transactions":415,"vwap":416},"2026-08-26",47.37,47.39,540598.119502,1622,47.3633,{"date":418,"open":394,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",47.43,47.355,47.42,0.105,0.22,522191.491013,1858,47.3892,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",47.29,47.33,47.2838,47.315,0.005,0.01,399126.746231,1518,47.3439,{"date":439,"open":440,"high":441,"low":386,"close":442,"change":295,"percent_change":310,"volume":443,"transactions":444,"vwap":445},"2026-08-21",47.3,47.32,47.31,802911.361942,2715,47.2999,{"date":447,"open":440,"high":448,"low":386,"close":430,"change":303,"percent_change":237,"volume":449,"transactions":450,"vwap":451},"2026-08-20",47.345,815846.621115,2062,47.3095,{"date":453,"open":412,"high":394,"low":442,"close":405,"change":363,"percent_change":228,"volume":454,"transactions":455,"vwap":456},"2026-08-19",545199.422362,1882,47.3438,{"date":458,"open":429,"high":404,"low":459,"close":441,"change":460,"percent_change":219,"volume":461,"transactions":373,"vwap":462},"2026-08-18",47.288,-0.14,494732.616756,47.3225,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":295,"percent_change":310,"volume":469,"transactions":470,"vwap":471},"2026-08-17",47.47,47.49,47.45,47.46,608487.038075,2008,47.4656,{"date":473,"open":474,"high":475,"low":468,"close":476,"change":310,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",47.52,47.545,47.48,-0.08,471586.366436,2176,47.4859,{"date":482,"open":483,"high":484,"low":485,"close":474,"change":267,"percent_change":268,"volume":486,"transactions":487,"vwap":488},"2026-08-13",47.53,47.5699,47.515,547921.510821,2249,47.5367,{"date":490,"open":476,"high":466,"low":419,"close":467,"change":200,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",0.11,405610.5673,2820,47.4525,{"date":496,"open":419,"high":468,"low":497,"close":497,"change":434,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",47.4,0.02,456424.781812,2360,47.4126,{"date":503,"open":497,"high":421,"low":412,"close":413,"change":237,"percent_change":238,"volume":504,"transactions":505,"vwap":506},"2026-08-10",567391.006784,2134,47.3922,{"date":508,"open":468,"high":509,"low":510,"close":467,"change":267,"percent_change":268,"volume":511,"transactions":512,"vwap":513},"2026-08-07",47.4799,47.4305,482871.838536,2573,47.4521,{"date":515,"open":516,"high":419,"low":394,"close":394,"change":276,"percent_change":277,"volume":517,"transactions":518,"vwap":519},"2026-08-06",47.41,487362.40083,2092,47.3942,{"date":521,"open":419,"high":465,"low":522,"close":465,"change":434,"percent_change":498,"volume":523,"transactions":524,"vwap":525},"2026-08-05",47.4221,389454.11817,1355,47.4552,{"date":527,"open":516,"high":528,"low":403,"close":468,"change":529,"percent_change":122,"volume":530,"transactions":531,"vwap":532},"2026-08-04",47.465,0.12,478852.557852,3216,47.4484,{"date":534,"open":404,"high":405,"low":535,"close":393,"change":371,"percent_change":107,"volume":536,"transactions":537,"vwap":538},"2026-08-03",47.325,592067.156573,4373,47.3445,{"date":540,"open":429,"high":442,"low":359,"close":442,"change":303,"percent_change":237,"volume":541,"transactions":542,"vwap":543},"2026-07-31",349250.628752,2079,47.2724,{"date":545,"open":430,"high":412,"low":430,"close":393,"change":546,"percent_change":267,"volume":547,"transactions":548,"vwap":549},"2026-07-30",0.035,442843.729349,1473,47.351,{"date":551,"open":386,"high":404,"low":552,"close":553,"change":554,"percent_change":303,"volume":555,"transactions":556,"vwap":557},"2026-07-29",47.235,47.305,-0.015,591442.53578,2156,47.2945,{"date":559,"open":343,"high":560,"low":343,"close":441,"change":107,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-28",47.3499,0.13,521551.909499,2684,47.3187,{"date":566,"open":352,"high":386,"low":552,"close":359,"change":363,"percent_change":228,"volume":567,"transactions":568,"vwap":569},"2026-07-27",499919.795285,2376,47.2539,{"date":571,"open":353,"high":572,"low":353,"close":362,"change":363,"percent_change":228,"volume":573,"transactions":574,"vwap":575},"2026-07-24",47.2475,569007.72469,1869,47.2207,{"date":577,"open":370,"high":362,"low":335,"close":369,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",-0.07,-0.15,767977.250615,3358,47.1693,{"date":584,"open":359,"high":585,"low":586,"close":385,"change":310,"percent_change":477,"volume":587,"transactions":588,"vwap":589},"2026-07-22",47.295,47.2263,476830.2006,1928,47.2545,{"date":591,"open":442,"high":412,"low":386,"close":429,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",-0.37,-0.78,431048.451734,1348,47.2948,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":22,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-20",47.69,47.7,47.645,47.66,-0.1,615433.434771,1661,47.6646,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":406,"percent_change":406,"volume":613,"transactions":614,"vwap":615},"2026-07-17",47.73,47.76,47.695,47.71,502945.38555,1806,47.7148,{"date":617,"open":599,"high":618,"low":619,"close":612,"change":406,"percent_change":406,"volume":620,"transactions":621,"vwap":622},"2026-07-16",47.72,47.67,455697.9821,1706,47.7015,{"date":624,"open":602,"high":625,"low":602,"close":612,"change":107,"percent_change":561,"volume":626,"transactions":627,"vwap":628},"2026-07-15",47.74,546258.646067,1604,47.716,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":190,"volume":636,"transactions":455,"vwap":637},"2026-07-14",47.62,47.68,47.61,47.65,0.09,532939.824593,47.6413,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-13",47.64,47.56,-0.093,-0.2,424522.480184,1347,47.5851,{"date":648,"open":599,"high":600,"low":634,"close":649,"change":650,"percent_change":477,"volume":651,"transactions":9,"vwap":649},"2026-07-10",47.653,-0.037,473000,{"date":653,"open":632,"high":654,"low":602,"close":599,"change":363,"percent_change":228,"volume":655,"transactions":9,"vwap":599},"2026-07-09",47.731,408700,{"date":657,"open":602,"high":619,"low":633,"close":634,"change":310,"percent_change":477,"volume":658,"transactions":9,"vwap":634},"2026-07-08",510900,{"date":660,"open":661,"high":662,"low":632,"close":599,"change":663,"percent_change":246,"volume":664,"transactions":9,"vwap":599},"2026-07-07",47.75,47.77,-0.105,1536100,{"date":666,"open":667,"high":668,"low":610,"close":669,"change":670,"percent_change":635,"volume":671,"transactions":9,"vwap":669},"2026-07-06",47.78,47.8,47.795,0.045,577400,{"date":673,"open":625,"high":674,"low":625,"close":661,"change":371,"percent_change":107,"volume":675,"transactions":9,"vwap":661},"2026-07-02",47.79,521600,{"date":677,"open":612,"high":661,"low":600,"close":618,"change":303,"percent_change":237,"volume":678,"transactions":9,"vwap":618},"2026-07-01",868800,{"date":680,"open":610,"high":667,"low":681,"close":661,"change":22,"percent_change":603,"volume":682,"transactions":9,"vwap":661},"2026-06-30",47.745,812200,{"date":684,"open":662,"high":668,"low":610,"close":668,"change":112,"percent_change":295,"volume":685,"transactions":9,"vwap":668},"2026-06-29",624200,{"date":687,"open":661,"high":688,"low":625,"close":689,"change":690,"percent_change":268,"volume":691,"transactions":9,"vwap":689},"2026-06-26",47.82,47.81,0.073,661900,{"date":693,"open":609,"high":662,"low":694,"close":695,"change":696,"percent_change":228,"volume":697,"transactions":9,"vwap":695},"2026-06-25",47.681,47.737,0.037,579000,{"date":699,"open":599,"high":609,"low":632,"close":600,"change":228,"percent_change":229,"volume":700,"transactions":9,"vwap":600},"2026-06-24",571400,{"date":702,"open":703,"high":602,"low":633,"close":631,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":631},"2026-06-23",47.63,-0.21,-0.44,489400,{"date":708,"open":709,"high":710,"low":711,"close":709,"change":22,"percent_change":603,"volume":712,"transactions":9,"vwap":709},"2026-06-22",47.83,47.85,47.813,490800,{"date":714,"open":715,"high":716,"low":717,"close":715,"change":267,"percent_change":268,"volume":718,"transactions":9,"vwap":715},"2026-06-18",47.88,47.92,47.86,533300,{"date":720,"open":721,"high":722,"low":669,"close":689,"change":579,"percent_change":723,"volume":724,"transactions":9,"vwap":689},"2026-06-17",47.94,48,-0.31,462600,{"date":726,"open":721,"high":727,"low":728,"close":729,"change":371,"percent_change":107,"volume":730,"transactions":9,"vwap":729},"2026-06-16",47.997,47.93,47.96,461700,{"date":732,"open":733,"high":734,"low":728,"close":728,"change":371,"percent_change":107,"volume":735,"transactions":9,"vwap":728},"2026-06-15",47.97,47.98,412300,{"date":737,"open":738,"high":716,"low":717,"close":738,"change":112,"percent_change":295,"volume":739,"transactions":9,"vwap":738},"2026-06-12",47.9,312900,{"date":741,"open":668,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-11",47.929,47.765,47.91,0.14,0.29,437000,{"date":749,"open":668,"high":750,"low":751,"close":662,"change":112,"percent_change":295,"volume":752,"transactions":9,"vwap":662},"2026-06-10",47.815,47.755,446500,{"date":754,"open":662,"high":668,"low":681,"close":667,"change":363,"percent_change":228,"volume":755,"transactions":9,"vwap":667},"2026-06-09",507900,{"date":757,"open":662,"high":758,"low":609,"close":625,"change":406,"percent_change":406,"volume":759,"transactions":9,"vwap":625},"2026-06-08",47.775,586900,{"date":761,"open":662,"high":667,"low":762,"close":625,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":625},"2026-06-05",47.715,-0.12,-0.25,607400,{"date":767,"open":768,"high":738,"low":710,"close":717,"change":200,"percent_change":286,"volume":769,"transactions":9,"vwap":717},"2026-06-04",47.87,363100,{"date":771,"open":668,"high":688,"low":772,"close":689,"change":237,"percent_change":238,"volume":773,"transactions":9,"vwap":689},"2026-06-03",47.785,426200,{"date":775,"open":717,"high":715,"low":709,"close":768,"change":406,"percent_change":406,"volume":776,"transactions":9,"vwap":768},"2026-06-02",480800,{"date":778,"open":668,"high":768,"low":758,"close":768,"change":310,"percent_change":477,"volume":779,"transactions":9,"vwap":768},"2026-06-01",494600,{"date":781,"open":715,"high":782,"low":717,"close":744,"change":267,"percent_change":268,"volume":783,"transactions":9,"vwap":744},"2026-05-29",47.925,395600,{"date":785,"open":689,"high":768,"low":667,"close":786,"change":371,"percent_change":107,"volume":787,"transactions":9,"vwap":786},"2026-05-28",47.84,425800,{"date":789,"open":668,"high":688,"low":667,"close":689,"change":498,"percent_change":363,"volume":790,"transactions":9,"vwap":689},"2026-05-27",414000,{"date":792,"open":674,"high":669,"low":695,"close":674,"change":635,"percent_change":190,"volume":793,"transactions":9,"vwap":674},"2026-05-26",499200,{"date":795,"open":661,"high":610,"low":602,"close":600,"change":406,"percent_change":406,"volume":796,"transactions":9,"vwap":600},"2026-05-22",486000,{"date":798,"open":703,"high":612,"low":799,"close":600,"change":406,"percent_change":406,"volume":800,"transactions":9,"vwap":600},"2026-05-21",47.59,577300,{"date":802,"open":641,"high":609,"low":641,"close":600,"change":268,"percent_change":142,"volume":803,"transactions":9,"vwap":600},"2026-05-20",437300,{"date":805,"open":641,"high":799,"low":806,"close":807,"change":704,"percent_change":705,"volume":808,"transactions":9,"vwap":807},"2026-05-19",47.501,47.55,589900,{"date":810,"open":674,"high":750,"low":811,"close":610,"change":434,"percent_change":498,"volume":812,"transactions":9,"vwap":610},"2026-05-18",47.725,457000,{"date":814,"open":662,"high":667,"low":609,"close":661,"change":763,"percent_change":764,"volume":815,"transactions":9,"vwap":661},"2026-05-15",528200,{"date":817,"open":728,"high":721,"low":768,"close":768,"change":295,"percent_change":310,"volume":818,"transactions":9,"vwap":768},"2026-05-14",520800,{"date":820,"open":717,"high":728,"low":821,"close":822,"change":498,"percent_change":363,"volume":823,"transactions":9,"vwap":822},"2026-05-13",47.825,47.89,453500,{"date":825,"open":717,"high":715,"low":826,"close":768,"change":237,"percent_change":238,"volume":827,"transactions":9,"vwap":768},"2026-05-12",47.835,539000,{"date":829,"open":729,"high":734,"low":716,"close":728,"change":237,"percent_change":238,"volume":830,"transactions":9,"vwap":728},"2026-05-11",497100,{"date":832,"open":734,"high":722,"low":733,"close":833,"change":107,"percent_change":561,"volume":834,"transactions":9,"vwap":833},"2026-05-08",47.99,515800,{"date":836,"open":837,"high":838,"low":744,"close":728,"change":839,"percent_change":460,"volume":840,"transactions":9,"vwap":728},"2026-05-07",48.0099983,48.029999,-0.065,817100,{"date":842,"open":733,"high":837,"low":843,"close":844,"change":422,"percent_change":423,"volume":845,"transactions":9,"vwap":844},"2026-05-06",47.95,47.995,676100,{"date":847,"open":768,"high":744,"low":768,"close":822,"change":200,"percent_change":286,"volume":848,"transactions":9,"vwap":822},"2026-05-05",473200,{"date":850,"open":768,"high":738,"low":758,"close":786,"change":310,"percent_change":477,"volume":851,"transactions":9,"vwap":786},"2026-05-04",798500,{"date":853,"open":744,"high":854,"low":715,"close":715,"change":112,"percent_change":295,"volume":855,"transactions":9,"vwap":715},"2026-05-01",47.989,779400,{"date":857,"open":822,"high":744,"low":717,"close":822,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":822},"2026-04-30",0.075,0.16,422200,{"date":862,"open":715,"high":822,"low":669,"close":750,"change":663,"percent_change":246,"volume":863,"transactions":9,"vwap":750},"2026-04-29",377200,{"date":865,"open":744,"high":866,"low":738,"close":716,"change":22,"percent_change":603,"volume":867,"transactions":9,"vwap":716},"2026-04-28",47.937,431900,{"date":869,"open":734,"high":844,"low":728,"close":733,"change":303,"percent_change":237,"volume":870,"transactions":9,"vwap":733},"2026-04-27",370000,{"date":872,"open":721,"high":873,"low":728,"close":722,"change":363,"percent_change":228,"volume":874,"transactions":9,"vwap":722},"2026-04-24",48.02,424300,{"date":876,"open":729,"high":873,"low":822,"close":729,"change":112,"percent_change":295,"volume":808,"transactions":9,"vwap":729},"2026-04-23",{"date":878,"open":722,"high":873,"low":733,"close":733,"change":498,"percent_change":363,"volume":879,"transactions":9,"vwap":733},"2026-04-22",515100,{"date":881,"open":837,"high":838,"low":843,"close":843,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":843},"2026-04-21",-0.26,-0.54,478900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":406,"percent_change":406,"volume":773,"transactions":9,"vwap":890},"2026-04-20",48.2,48.213,48.18,48.21,{"date":892,"open":893,"high":894,"low":893,"close":890,"change":561,"percent_change":895,"volume":896,"transactions":9,"vwap":890},"2026-04-17",48.19,48.25,0.27,403500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":303,"percent_change":237,"volume":903,"transactions":9,"vwap":902},"2026-04-16",48.12,48.14,48.07,48.080002,470000,{"date":905,"open":906,"high":907,"low":908,"close":906,"change":112,"percent_change":295,"volume":909,"transactions":9,"vwap":906},"2026-04-15",48.11,48.13,48.084999,726000,{"date":911,"open":912,"high":907,"low":913,"close":899,"change":363,"percent_change":228,"volume":787,"transactions":9,"vwap":899},"2026-04-14",48.060001,48.049999,{"date":915,"open":722,"high":902,"low":833,"close":902,"change":635,"percent_change":190,"volume":916,"transactions":9,"vwap":902},"2026-04-13",626400,{"date":918,"open":838,"high":919,"low":833,"close":833,"change":22,"percent_change":603,"volume":920,"transactions":9,"vwap":833},"2026-04-10",48.055,308400,{"date":922,"open":837,"high":923,"low":924,"close":925,"change":371,"percent_change":107,"volume":926,"transactions":9,"vwap":925},"2026-04-09",48.095001,47.982,48.040001,328500,{"date":928,"open":929,"high":929,"low":833,"close":837,"change":107,"percent_change":561,"volume":930,"transactions":9,"vwap":837},"2026-04-08",48.099998,367900,{"date":932,"open":768,"high":843,"low":668,"close":843,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":843},"2026-04-07",0.085,0.18,416900,{"date":937,"open":717,"high":716,"low":710,"close":938,"change":839,"percent_change":460,"volume":939,"transactions":9,"vwap":938},"2026-04-06",47.865,521000,{"date":941,"open":786,"high":843,"low":786,"close":728,"change":107,"percent_change":561,"volume":942,"transactions":9,"vwap":728},"2026-04-02",410200,{"date":944,"open":768,"high":716,"low":717,"close":768,"change":112,"percent_change":295,"volume":945,"transactions":9,"vwap":768},"2026-04-01",578100,{"date":947,"open":689,"high":948,"low":668,"close":715,"change":268,"percent_change":949,"volume":950,"transactions":9,"vwap":715},"2026-03-31",47.897,0.31,618400,{"date":952,"open":609,"high":662,"low":762,"close":609,"change":635,"percent_change":190,"volume":953,"transactions":9,"vwap":609},"2026-03-30",398900,{"date":955,"open":956,"high":957,"low":956,"close":640,"change":363,"percent_change":228,"volume":958,"transactions":9,"vwap":640},"2026-03-27",47.57,47.648,397800,{"date":960,"open":599,"high":625,"low":961,"close":962,"change":963,"percent_change":592,"volume":964,"transactions":9,"vwap":962},"2026-03-26",47.585,47.6,-0.175,865500,{"date":966,"open":689,"high":750,"low":661,"close":758,"change":858,"percent_change":859,"volume":735,"transactions":9,"vwap":758},"2026-03-25",{"date":968,"open":599,"high":743,"low":634,"close":600,"change":246,"percent_change":969,"volume":970,"transactions":9,"vwap":600},"2026-03-24",-0.46,511900,{"date":972,"open":710,"high":734,"low":973,"close":716,"change":491,"percent_change":974,"volume":975,"transactions":9,"vwap":716},"2026-03-23",47.843,0.23,523100,{"date":977,"open":738,"high":978,"low":668,"close":689,"change":277,"percent_change":979,"volume":980,"transactions":9,"vwap":689},"2026-03-20",47.917,-0.4,598600,{"date":982,"open":717,"high":983,"low":717,"close":722,"change":363,"percent_change":228,"volume":984,"transactions":9,"vwap":722},"2026-03-19",48.025002,454200,{"date":986,"open":925,"high":987,"low":729,"close":729,"change":218,"percent_change":988,"volume":989,"transactions":9,"vwap":729},"2026-03-18",48.085999,-0.28,441500,{"date":991,"open":913,"high":906,"low":913,"close":923,"change":992,"percent_change":745,"volume":993,"transactions":9,"vwap":923},"2026-03-17",0.065,414800,{"date":995,"open":873,"high":919,"low":734,"close":838,"change":635,"percent_change":190,"volume":996,"transactions":9,"vwap":838},"2026-03-16",421800,{"date":998,"open":873,"high":913,"low":782,"close":721,"change":22,"percent_change":603,"volume":999,"transactions":9,"vwap":721},"2026-03-13",457600,{"date":1001,"open":912,"high":902,"low":728,"close":833,"change":257,"percent_change":1002,"volume":1003,"transactions":9,"vwap":833},"2026-03-12",-0.33,392900,{"date":1005,"open":893,"high":1006,"low":906,"close":1007,"change":276,"percent_change":277,"volume":1008,"transactions":9,"vwap":1007},"2026-03-11",48.205,48.15,381200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":303,"percent_change":237,"volume":1015,"transactions":9,"vwap":1014},"2026-03-10",48.28,48.34,48.23,48.24,471400,{"date":1017,"open":889,"high":1018,"low":1019,"close":1020,"change":371,"percent_change":107,"volume":1021,"transactions":9,"vwap":1020},"2026-03-09",48.305,48.165,48.27,413900,{"date":1023,"open":893,"high":1024,"low":893,"close":1014,"change":1025,"percent_change":578,"volume":1026,"transactions":9,"vwap":1014},"2026-03-06",48.3,-0.035,518000,{"date":1028,"open":1029,"high":1030,"low":1013,"close":1031,"change":578,"percent_change":460,"volume":1032,"transactions":9,"vwap":1031},"2026-03-05",48.26,48.287,48.275,438900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":554,"percent_change":303,"volume":1039,"transactions":9,"vwap":1038},"2026-03-04",48.36,48.377,48.33,48.345,504000,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1035,"change":406,"percent_change":406,"volume":1044,"transactions":9,"vwap":1035},"2026-03-03",48.22,48.38,585100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1035,"change":603,"percent_change":704,"volume":1050,"transactions":9,"vwap":1035},"2026-03-02",48.37,48.39,48.343,521900,{"date":1052,"open":1053,"high":25,"low":1053,"close":1054,"change":200,"percent_change":286,"volume":1055,"transactions":9,"vwap":1054},"2026-02-27",48.44,48.46,431200,{"date":1057,"open":1048,"high":1058,"low":1048,"close":1059,"change":303,"percent_change":237,"volume":1060,"transactions":9,"vwap":1059},"2026-02-26",48.445,48.41,548300,{"date":1062,"open":1048,"high":1053,"low":1048,"close":1053,"change":1063,"percent_change":371,"volume":1064,"transactions":9,"vwap":1053},"2026-02-25",0.015,477600,{"date":1066,"open":1067,"high":1053,"low":1068,"close":1069,"change":1070,"percent_change":112,"volume":1071,"transactions":9,"vwap":1069},"2026-02-24",48.4,48.391,48.425,-0.005,463900,{"date":1073,"open":1048,"high":1074,"low":1048,"close":1075,"change":200,"percent_change":286,"volume":1076,"transactions":9,"vwap":1075},"2026-02-23",48.45,48.43,457500,{"date":1078,"open":1035,"high":1067,"low":1079,"close":1043,"change":498,"percent_change":363,"volume":1080,"transactions":9,"vwap":1043},"2026-02-20",48.348,537000,{"date":1082,"open":1083,"high":1036,"low":1012,"close":1035,"change":498,"percent_change":363,"volume":1084,"transactions":9,"vwap":1035},"2026-02-19",48.35,517500,{"date":1086,"open":1083,"high":1043,"low":1012,"close":1012,"change":310,"percent_change":477,"volume":1087,"transactions":9,"vwap":1012},"2026-02-18",471900,{"date":1089,"open":1035,"high":1043,"low":1090,"close":1043,"change":406,"percent_change":406,"volume":1091,"transactions":9,"vwap":1043},"2026-02-17",48.347,511200,{"date":1093,"open":1035,"high":1043,"low":1012,"close":1043,"change":228,"percent_change":229,"volume":1094,"transactions":9,"vwap":1043},"2026-02-13",469600,{"date":1096,"open":894,"high":1097,"low":1014,"close":1024,"change":228,"percent_change":229,"volume":1098,"transactions":9,"vwap":1024},"2026-02-12",48.31,388700,{"date":1100,"open":1042,"high":1029,"low":890,"close":1042,"change":22,"percent_change":603,"volume":1101,"transactions":9,"vwap":1042},"2026-02-11",488300,{"date":1103,"open":1020,"high":1104,"low":1029,"close":1020,"change":371,"percent_change":107,"volume":1105,"transactions":9,"vwap":1020},"2026-02-10",48.298,538700,{"date":1107,"open":1013,"high":894,"low":1042,"close":1014,"change":498,"percent_change":363,"volume":1108,"transactions":9,"vwap":1014},"2026-02-09",510200,{"date":1110,"open":1013,"high":1014,"low":887,"close":1042,"change":112,"percent_change":295,"volume":1111,"transactions":9,"vwap":1042},"2026-02-06",453400,{"date":1113,"open":889,"high":1014,"low":1114,"close":1013,"change":529,"percent_change":122,"volume":1115,"transactions":9,"vwap":1013},"2026-02-05",48.16,544700,{"date":1117,"open":929,"high":900,"low":912,"close":906,"change":112,"percent_change":295,"volume":796,"transactions":9,"vwap":906},"2026-02-04",{"date":1119,"open":929,"high":1120,"low":1121,"close":899,"change":406,"percent_change":406,"volume":1122,"transactions":9,"vwap":899},"2026-02-03",48.135,48.091999,575000,{"date":1124,"open":1007,"high":1007,"low":929,"close":899,"change":310,"percent_change":477,"volume":1125,"transactions":9,"vwap":899},"2026-02-02",443600,{"date":1127,"open":907,"high":1128,"low":899,"close":1114,"change":371,"percent_change":107,"volume":1129,"transactions":9,"vwap":1114},"2026-01-30",48.17,735800,{"date":1131,"open":902,"high":907,"low":902,"close":907,"change":498,"percent_change":363,"volume":1132,"transactions":9,"vwap":907},"2026-01-29",532300,{"date":1134,"open":929,"high":906,"low":1135,"close":906,"change":371,"percent_change":107,"volume":1136,"transactions":9,"vwap":906},"2026-01-28",48.064999,509900,{"date":1138,"open":912,"high":929,"low":919,"close":902,"change":363,"percent_change":228,"volume":1139,"transactions":9,"vwap":902},"2026-01-27",438800,{"date":1141,"open":913,"high":1142,"low":925,"close":925,"change":112,"percent_change":295,"volume":1143,"transactions":9,"vwap":925},"2026-01-26",48.09,603100,{"date":1145,"open":837,"high":913,"low":722,"close":913,"change":200,"percent_change":286,"volume":1146,"transactions":9,"vwap":913},"2026-01-23",541900,{"date":1148,"open":722,"high":838,"low":722,"close":722,"change":295,"percent_change":310,"volume":1149,"transactions":9,"vwap":722},"2026-01-22",458700,{"date":1151,"open":722,"high":838,"low":1152,"close":873,"change":107,"percent_change":561,"volume":1153,"transactions":9,"vwap":873},"2026-01-21",47.981,567000,{"date":1155,"open":843,"high":1156,"low":721,"close":729,"change":310,"percent_change":477,"volume":1157,"transactions":9,"vwap":729},"2026-01-20",47.985,446600,{"date":1159,"open":873,"high":925,"low":1156,"close":722,"change":112,"percent_change":295,"volume":1153,"transactions":9,"vwap":722},"2026-01-16",{"date":1161,"open":913,"high":913,"low":837,"close":837,"change":310,"percent_change":477,"volume":1162,"transactions":9,"vwap":837},"2026-01-15",506800,{"date":1164,"open":913,"high":1142,"low":1165,"close":913,"change":498,"percent_change":363,"volume":1166,"transactions":9,"vwap":913},"2026-01-14",48.033001,538000,{"date":1168,"open":838,"high":912,"low":722,"close":838,"change":200,"percent_change":286,"volume":1169,"transactions":9,"vwap":838},"2026-01-13",566300,{"date":1171,"open":734,"high":837,"low":1172,"close":734,"change":406,"percent_change":406,"volume":1173,"transactions":9,"vwap":734},"2026-01-12",47.971,427300,{"date":1175,"open":734,"high":838,"low":734,"close":734,"change":295,"percent_change":310,"volume":1176,"transactions":9,"vwap":734},"2026-01-09",595500,{"date":1178,"open":734,"high":873,"low":734,"close":722,"change":310,"percent_change":477,"volume":1179,"transactions":9,"vwap":722},"2026-01-08",459300,{"date":1181,"open":913,"high":912,"low":1182,"close":925,"change":434,"percent_change":498,"volume":1183,"transactions":9,"vwap":925},"2026-01-07",48.014,442200,{"date":1185,"open":837,"high":838,"low":734,"close":838,"change":363,"percent_change":228,"volume":1186,"transactions":9,"vwap":838},"2026-01-06",552200,{"date":1188,"open":734,"high":838,"low":734,"close":833,"change":434,"percent_change":498,"volume":1189,"transactions":9,"vwap":833},"2026-01-05",354800,{"date":1191,"open":734,"high":734,"low":728,"close":734,"change":371,"percent_change":107,"volume":1192,"transactions":9,"vwap":734},"2026-01-02",371400,{"date":1194,"open":733,"high":1195,"low":843,"close":843,"change":578,"percent_change":579,"volume":1196,"transactions":9,"vwap":843},"2025-12-31",48.0050011,576600,{"date":1198,"open":734,"high":838,"low":729,"close":873,"change":363,"percent_change":228,"volume":1199,"transactions":9,"vwap":873},"2025-12-30",612400,{"date":1201,"open":734,"high":837,"low":729,"close":734,"change":406,"percent_change":406,"volume":1202,"transactions":9,"vwap":734},"2025-12-29",602400,{"date":1204,"open":729,"high":734,"low":721,"close":734,"change":363,"percent_change":228,"volume":1205,"transactions":9,"vwap":734},"2025-12-26",289000,{"date":1207,"open":822,"high":721,"low":768,"close":721,"change":267,"percent_change":268,"volume":1208,"transactions":9,"vwap":721},"2025-12-24",229700,{"date":1210,"open":709,"high":715,"low":689,"close":768,"change":112,"percent_change":295,"volume":1211,"transactions":9,"vwap":768},"2025-12-23",708900,{"date":1213,"open":768,"high":1214,"low":717,"close":715,"change":310,"percent_change":477,"volume":1215,"transactions":9,"vwap":715},"2025-12-22",47.895,619300,{"date":1217,"open":822,"high":716,"low":768,"close":716,"change":406,"percent_change":406,"volume":1218,"transactions":9,"vwap":716},"2025-12-19",693100,{"date":1220,"open":744,"high":843,"low":1221,"close":716,"change":200,"percent_change":286,"volume":1222,"transactions":9,"vwap":716},"2025-12-18",47.873,704000,{"date":1224,"open":709,"high":768,"low":688,"close":768,"change":434,"percent_change":498,"volume":1225,"transactions":9,"vwap":768},"2025-12-17",528500,{"date":1227,"open":668,"high":768,"low":1228,"close":717,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":717},"2025-12-16",47.793,-0.32,-0.66,513700,{"date":1233,"open":887,"high":1234,"low":1128,"close":889,"change":112,"percent_change":295,"volume":1235,"transactions":9,"vwap":889},"2025-12-15",48.225,548600,{"date":1237,"open":1114,"high":893,"low":1007,"close":893,"change":406,"percent_change":406,"volume":1238,"transactions":9,"vwap":893},"2025-12-12",424400,{"date":1240,"open":1042,"high":1014,"low":889,"close":893,"change":406,"percent_change":406,"volume":1241,"transactions":9,"vwap":893},"2025-12-11",464700,{"date":1243,"open":901,"high":893,"low":901,"close":893,"change":529,"percent_change":122,"volume":1244,"transactions":9,"vwap":893},"2025-12-10",537500,{"date":1246,"open":1007,"high":1007,"low":901,"close":901,"change":578,"percent_change":579,"volume":993,"transactions":9,"vwap":901},"2025-12-09",{"date":1248,"open":1114,"high":1114,"low":1142,"close":900,"change":406,"percent_change":406,"volume":1249,"transactions":9,"vwap":900},"2025-12-08",560600,{"date":1251,"open":893,"high":1014,"low":900,"close":900,"change":310,"percent_change":477,"volume":1252,"transactions":9,"vwap":900},"2025-12-05",557300,{"date":1254,"open":889,"high":887,"low":1128,"close":889,"change":310,"percent_change":477,"volume":1255,"transactions":9,"vwap":889},"2025-12-04",338400,{"date":1257,"open":887,"high":1014,"low":889,"close":1042,"change":200,"percent_change":286,"volume":1258,"transactions":9,"vwap":1042},"2025-12-03",603800,{"date":1260,"open":1128,"high":887,"low":1114,"close":1128,"change":434,"percent_change":498,"volume":1261,"transactions":9,"vwap":1128},"2025-12-02",455300,{"date":1263,"open":900,"high":1128,"low":907,"close":1114,"change":303,"percent_change":237,"volume":1264,"transactions":9,"vwap":1114},"2025-12-01",438500,{"date":1266,"open":1014,"high":1014,"low":893,"close":893,"change":22,"percent_change":603,"volume":1267,"transactions":9,"vwap":893},"2025-11-28",180200,{"date":1269,"open":1042,"high":1029,"low":893,"close":1014,"change":498,"percent_change":363,"volume":1143,"transactions":9,"vwap":1014},"2025-11-26",{"date":1271,"open":889,"high":894,"low":1007,"close":1042,"change":107,"percent_change":529,"volume":1272,"transactions":9,"vwap":1042},"2025-11-25",547900,{"date":1274,"open":1007,"high":890,"low":899,"close":1114,"change":112,"percent_change":295,"volume":1275,"transactions":9,"vwap":1114},"2025-11-24",464300,{"date":1277,"open":907,"high":1128,"low":1142,"close":1128,"change":286,"percent_change":287,"volume":1278,"transactions":9,"vwap":1128},"2025-11-21",843700,{"date":1280,"open":901,"high":899,"low":913,"close":901,"change":371,"percent_change":107,"volume":1281,"transactions":9,"vwap":901},"2025-11-20",804700,{"date":1283,"open":901,"high":902,"low":1182,"close":925,"change":498,"percent_change":363,"volume":1284,"transactions":9,"vwap":925},"2025-11-19",546500,{"date":1286,"open":913,"high":901,"low":837,"close":873,"change":643,"percent_change":326,"volume":1287,"transactions":9,"vwap":873},"2025-11-18",408600,{"date":1289,"open":1042,"high":894,"low":887,"close":1042,"change":498,"percent_change":363,"volume":1290,"transactions":9,"vwap":1042},"2025-11-17",398400,{"date":1292,"open":1029,"high":1029,"low":887,"close":887,"change":310,"percent_change":477,"volume":1293,"transactions":9,"vwap":887},"2025-11-14",680200,{"date":1295,"open":1013,"high":1029,"low":890,"close":1014,"change":237,"percent_change":763,"volume":1296,"transactions":9,"vwap":1014},"2025-11-13",428000,{"date":1298,"open":1299,"high":1024,"low":1020,"close":1024,"change":112,"percent_change":295,"volume":1300,"transactions":9,"vwap":1024},"2025-11-12",48.29,431100,{"date":1302,"open":1029,"high":1097,"low":1029,"close":1097,"change":267,"percent_change":268,"volume":1303,"transactions":9,"vwap":1097},"2025-11-11",400800,{"date":1305,"open":1014,"high":1029,"low":1042,"close":1014,"change":406,"percent_change":406,"volume":1306,"transactions":9,"vwap":1014},"2025-11-10",405100,{"date":1308,"open":1042,"high":1020,"low":1309,"close":1014,"change":434,"percent_change":498,"volume":1264,"transactions":9,"vwap":1014},"2025-11-07",48.215,{"date":1311,"open":890,"high":1312,"low":902,"close":1013,"change":107,"percent_change":529,"volume":1313,"transactions":9,"vwap":1013},"2025-11-06",48.245,464800,{"date":1315,"open":893,"high":887,"low":900,"close":1128,"change":303,"percent_change":237,"volume":1316,"transactions":9,"vwap":1128},"2025-11-05",422600,{"date":1318,"open":889,"high":1319,"low":1007,"close":887,"change":498,"percent_change":363,"volume":1320,"transactions":9,"vwap":887},"2025-11-04",48.246,555900,{"date":1322,"open":1042,"high":1014,"low":1114,"close":889,"change":303,"percent_change":237,"volume":1323,"transactions":9,"vwap":889},"2025-11-03",451800,{"date":1325,"open":1013,"high":894,"low":893,"close":890,"change":406,"percent_change":406,"volume":1326,"transactions":9,"vwap":890},"2025-10-31",466200,{"date":1328,"open":1128,"high":1329,"low":1128,"close":890,"change":112,"percent_change":295,"volume":1330,"transactions":9,"vwap":890},"2025-10-30",48.238,400000,{"date":1332,"open":1037,"high":1012,"low":1042,"close":1042,"change":23,"percent_change":379,"volume":1333,"transactions":9,"vwap":1042},"2025-10-29",414500,{"date":1335,"open":1097,"high":1083,"low":1097,"close":1037,"change":112,"percent_change":295,"volume":1336,"transactions":9,"vwap":1037},"2025-10-28",383100,{"date":1338,"open":1339,"high":1012,"low":1299,"close":1012,"change":406,"percent_change":406,"volume":1340,"transactions":9,"vwap":1012},"2025-10-27",48.32,483400,{"date":1342,"open":1037,"high":1083,"low":1024,"close":1012,"change":200,"percent_change":286,"volume":1343,"transactions":9,"vwap":1012},"2025-10-24",467000,{"date":1345,"open":1097,"high":1037,"low":1299,"close":1299,"change":237,"percent_change":763,"volume":1346,"transactions":9,"vwap":1299},"2025-10-23",554300,{"date":1348,"open":1097,"high":1349,"low":1029,"close":1083,"change":434,"percent_change":498,"volume":1350,"transactions":9,"vwap":1083},"2025-10-22",48.352,493300,{"date":1352,"open":1083,"high":1035,"low":1339,"close":1012,"change":257,"percent_change":1002,"volume":1353,"transactions":9,"vwap":1012},"2025-10-21",506600,{"date":1355,"open":1356,"high":1357,"low":1074,"close":1357,"change":200,"percent_change":286,"volume":1358,"transactions":9,"vwap":1357},"2025-10-20",48.47,48.5,493500,{"date":1360,"open":1054,"high":1356,"low":1361,"close":1074,"change":303,"percent_change":237,"volume":1362,"transactions":9,"vwap":1074},"2025-10-17",48.42,474700,{"date":1364,"open":1067,"high":1365,"low":1366,"close":1367,"change":107,"percent_change":529,"volume":1368,"transactions":9,"vwap":1367},"2025-10-16",48.49,48.398,48.48,544500,{"date":1370,"open":1059,"high":1074,"low":1371,"close":1361,"change":310,"percent_change":477,"volume":1372,"transactions":9,"vwap":1361},"2025-10-15",48.381,524600,{"date":1374,"open":1339,"high":1054,"low":1375,"close":1054,"change":267,"percent_change":745,"volume":1376,"transactions":9,"vwap":1054},"2025-10-14",48.292,428900,{"date":1378,"open":1339,"high":1361,"low":1299,"close":1048,"change":228,"percent_change":229,"volume":1379,"transactions":9,"vwap":1048},"2025-10-13",298000,{"date":1381,"open":1011,"high":1339,"low":1382,"close":1097,"change":107,"percent_change":529,"volume":1383,"transactions":9,"vwap":1097},"2025-10-10",48.263,383200,{"date":1385,"open":1029,"high":1020,"low":1013,"close":894,"change":303,"percent_change":237,"volume":1386,"transactions":9,"vwap":894},"2025-10-09",450300,{"date":1388,"open":1097,"high":1097,"low":1020,"close":1011,"change":295,"percent_change":310,"volume":1389,"transactions":9,"vwap":1011},"2025-10-08",423100,{"date":1391,"open":1029,"high":1024,"low":894,"close":1024,"change":200,"percent_change":286,"volume":1392,"transactions":9,"vwap":1024},"2025-10-07",381900,{"date":1394,"open":894,"high":1011,"low":1014,"close":894,"change":112,"percent_change":295,"volume":1395,"transactions":9,"vwap":894},"2025-10-06",579900,{"date":1397,"open":1299,"high":1024,"low":1029,"close":1029,"change":303,"percent_change":237,"volume":1398,"transactions":9,"vwap":1029},"2025-10-03",532900,{"date":1400,"open":1029,"high":1401,"low":1402,"close":1299,"change":406,"percent_change":406,"volume":1403,"transactions":9,"vwap":1299},"2025-10-02",48.318,48.251,654500,{"date":1405,"open":1020,"high":1406,"low":1014,"close":1299,"change":286,"percent_change":287,"volume":1407,"transactions":9,"vwap":1299},"2025-10-01",48.295,475300,{"date":1409,"open":887,"high":1013,"low":1128,"close":893,"change":498,"percent_change":363,"volume":1410,"transactions":9,"vwap":893},"2025-09-30",572200,{"date":1412,"open":900,"high":887,"low":900,"close":1128,"change":371,"percent_change":107,"volume":1413,"transactions":9,"vwap":1128},"2025-09-29",556500,{"date":1415,"open":906,"high":1416,"low":906,"close":900,"change":434,"percent_change":498,"volume":1417,"transactions":9,"vwap":900},"2025-09-26",48.155,470600,{"date":1419,"open":899,"high":907,"low":902,"close":907,"change":22,"percent_change":603,"volume":1420,"transactions":9,"vwap":907},"2025-09-25",615600,{"date":1422,"open":890,"high":1042,"low":1128,"close":889,"change":303,"percent_change":237,"volume":1423,"transactions":9,"vwap":889},"2025-09-24",587300,{"date":1425,"open":1042,"high":1014,"low":887,"close":890,"change":579,"percent_change":723,"volume":1426,"transactions":9,"vwap":890},"2025-09-23",428200,{"date":1428,"open":1067,"high":1067,"low":1035,"close":1035,"change":303,"percent_change":237,"volume":1429,"transactions":9,"vwap":1035},"2025-09-22",381000,{"date":1431,"open":1048,"high":1067,"low":1432,"close":1048,"change":406,"percent_change":406,"volume":1433,"transactions":9,"vwap":1048},"2025-09-19",48.361,428300,{"date":1435,"open":1035,"high":1067,"low":1083,"close":1048,"change":498,"percent_change":363,"volume":1436,"transactions":9,"vwap":1048},"2025-09-18",468100,{"date":1438,"open":1053,"high":1439,"low":1047,"close":1047,"change":237,"percent_change":763,"volume":1440,"transactions":9,"vwap":1047},"2025-09-17",48.485,486600,{"date":1442,"open":1075,"high":1074,"low":1059,"close":1075,"change":406,"percent_change":406,"volume":1443,"transactions":9,"vwap":1075},"2025-09-16",536300,{"date":1445,"open":1361,"high":1075,"low":1067,"close":1075,"change":200,"percent_change":286,"volume":896,"transactions":9,"vwap":1075},"2025-09-15",{"date":1447,"open":1059,"high":1059,"low":1037,"close":1043,"change":295,"percent_change":310,"volume":1448,"transactions":9,"vwap":1043},"2025-09-12",418500,{"date":1450,"open":1048,"high":1053,"low":1451,"close":1067,"change":363,"percent_change":228,"volume":1452,"transactions":9,"vwap":1067},"2025-09-11",48.385,527900,{"date":1454,"open":1047,"high":1067,"low":1035,"close":1035,"change":406,"percent_change":406,"volume":1455,"transactions":9,"vwap":1035},"2025-09-10",399600,{"date":1457,"open":1047,"high":1067,"low":1458,"close":1035,"change":406,"percent_change":406,"volume":1459,"transactions":9,"vwap":1035},"2025-09-09",48.335,494400,{"date":1461,"open":1048,"high":1462,"low":1035,"close":1035,"change":112,"percent_change":295,"volume":1463,"transactions":9,"vwap":1035},"2025-09-08",48.407,412000,{"date":1465,"open":1043,"high":1067,"low":1038,"close":1047,"change":286,"percent_change":287,"volume":1466,"transactions":9,"vwap":1047},"2025-09-05",740400,{"date":1468,"open":1013,"high":1011,"low":1309,"close":1020,"change":267,"percent_change":268,"volume":1469,"transactions":9,"vwap":1020},"2025-09-04",465500,{"date":1471,"open":1007,"high":890,"low":907,"close":887,"change":107,"percent_change":529,"volume":1472,"transactions":9,"vwap":887},"2025-09-03",535000,{"date":1474,"open":1142,"high":900,"low":1142,"close":900,"change":22,"percent_change":603,"volume":1475,"transactions":9,"vwap":900},"2025-09-02",419800,{"date":1477,"open":1114,"high":887,"low":1007,"close":893,"change":434,"percent_change":498,"volume":1478,"transactions":9,"vwap":893},"2025-08-29",361300,{"date":1480,"open":1007,"high":893,"low":1481,"close":889,"change":434,"percent_change":498,"volume":1482,"transactions":9,"vwap":889},"2025-08-28",48.145,428400,{"date":1484,"open":899,"high":889,"low":899,"close":1128,"change":371,"percent_change":107,"volume":1485,"transactions":9,"vwap":1128},"2025-08-27",418800,{"date":1487,"open":906,"high":900,"low":929,"close":900,"change":200,"percent_change":286,"volume":1488,"transactions":9,"vwap":900},"2025-08-26",475200,{"date":1490,"open":1142,"high":929,"low":901,"close":1142,"change":310,"percent_change":477,"volume":1491,"transactions":9,"vwap":1142},"2025-08-25",406100,{"date":1493,"open":833,"high":1494,"low":734,"close":907,"change":745,"percent_change":746,"volume":1495,"transactions":9,"vwap":907},"2025-08-22",48.137,491100,{"date":1497,"open":722,"high":1498,"low":843,"close":833,"change":237,"percent_change":763,"volume":1499,"transactions":9,"vwap":833},"2025-08-21",48.018002,439300,{"date":1501,"open":873,"high":902,"low":1502,"close":913,"change":498,"percent_change":363,"volume":1503,"transactions":9,"vwap":913},"2025-08-20",48.011002,389300,{"date":1505,"open":837,"high":838,"low":833,"close":838,"change":1506,"percent_change":1507,"volume":1032,"transactions":9,"vwap":838},"2025-08-19",-0.17,-0.35,{"date":1509,"open":1013,"high":1013,"low":889,"close":887,"change":498,"percent_change":363,"volume":1510,"transactions":9,"vwap":887},"2025-08-18",312600,{"date":1512,"open":890,"high":1013,"low":889,"close":889,"change":310,"percent_change":477,"volume":1513,"transactions":9,"vwap":889},"2025-08-15",481000,{"date":1515,"open":890,"high":1516,"low":1517,"close":1042,"change":22,"percent_change":603,"volume":1518,"transactions":9,"vwap":1042},"2025-08-14",48.228,48.191,408900,{"date":1520,"open":1014,"high":1011,"low":1014,"close":1020,"change":286,"percent_change":287,"volume":1521,"transactions":9,"vwap":1020},"2025-08-13",343700,{"date":1523,"open":899,"high":893,"low":899,"close":1128,"change":371,"percent_change":107,"volume":1524,"transactions":9,"vwap":1128},"2025-08-12",364800,{"date":1526,"open":899,"high":1114,"low":1527,"close":900,"change":498,"percent_change":363,"volume":1528,"transactions":9,"vwap":900},"2025-08-11",48.119,310400,{"date":1530,"open":1007,"high":1007,"low":906,"close":899,"change":22,"percent_change":603,"volume":1531,"transactions":9,"vwap":899},"2025-08-08",385900,{"date":1533,"open":1007,"high":887,"low":1007,"close":1128,"change":112,"percent_change":295,"volume":1534,"transactions":9,"vwap":1128},"2025-08-07",640800,{"date":1536,"open":1007,"high":1006,"low":912,"close":889,"change":498,"percent_change":363,"volume":1537,"transactions":9,"vwap":889},"2025-08-06",468200,{"date":1539,"open":900,"high":1540,"low":900,"close":1114,"change":112,"percent_change":295,"volume":1541,"transactions":9,"vwap":1114},"2025-08-05",48.185,462900,{"date":1543,"open":1128,"high":889,"low":1544,"close":1128,"change":1063,"percent_change":371,"volume":1545,"transactions":9,"vwap":1128},"2025-08-04",48.131,348400,{"date":1547,"open":912,"high":1114,"low":1548,"close":1416,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1416},"2025-08-01",48.041,0.24,0.5,388400,{"date":1553,"open":843,"high":729,"low":1554,"close":1555,"change":554,"percent_change":303,"volume":1556,"transactions":9,"vwap":1555},"2025-07-31",47.902,47.915,518700,{"date":1558,"open":728,"high":908,"low":1559,"close":728,"change":1025,"percent_change":578,"volume":1560,"transactions":9,"vwap":728},"2025-07-30",47.912,422000,{"date":1562,"open":738,"high":733,"low":738,"close":1563,"change":992,"percent_change":745,"volume":1531,"transactions":9,"vwap":1563},"2025-07-29",47.965,{"date":1565,"open":716,"high":716,"low":1214,"close":738,"change":112,"percent_change":295,"volume":1566,"transactions":9,"vwap":738},"2025-07-28",294300,{"date":1568,"open":717,"high":716,"low":717,"close":744,"change":200,"percent_change":286,"volume":1569,"transactions":9,"vwap":744},"2025-07-25",339500,{"date":1571,"open":786,"high":1572,"low":786,"close":717,"change":310,"percent_change":477,"volume":1573,"transactions":9,"vwap":717},"2025-07-24",47.899,539700,{"date":1575,"open":728,"high":729,"low":738,"close":738,"change":578,"percent_change":579,"volume":1576,"transactions":9,"vwap":738},"2025-07-23",362300,{"date":1578,"open":721,"high":733,"low":1579,"close":733,"change":23,"percent_change":379,"volume":1580,"transactions":9,"vwap":733},"2025-07-22",47.926,285500,{"date":1582,"open":1142,"high":929,"low":1583,"close":902,"change":267,"percent_change":268,"volume":1584,"transactions":9,"vwap":902},"2025-07-21",48.062,295300,{"date":1586,"open":722,"high":838,"low":833,"close":837,"change":363,"percent_change":228,"volume":1587,"transactions":9,"vwap":837},"2025-07-18",353200,{"date":1589,"open":729,"high":1590,"low":721,"close":733,"change":498,"percent_change":363,"volume":1591,"transactions":9,"vwap":733},"2025-07-17",47.979,460900,{"date":1593,"open":822,"high":733,"low":822,"close":843,"change":228,"percent_change":229,"volume":1264,"transactions":9,"vwap":843},"2025-07-16",{"date":1595,"open":843,"high":843,"low":710,"close":768,"change":237,"percent_change":238,"volume":1596,"transactions":9,"vwap":768},"2025-07-15",392300,{"date":1598,"open":721,"high":721,"low":738,"close":728,"change":434,"percent_change":498,"volume":1599,"transactions":9,"vwap":728},"2025-07-14",269800,{"date":1601,"open":738,"high":716,"low":1602,"close":716,"change":303,"percent_change":237,"volume":1603,"transactions":9,"vwap":716},"2025-07-11",47.882,482800,{"date":1605,"open":733,"high":733,"low":742,"close":843,"change":303,"percent_change":237,"volume":1606,"transactions":9,"vwap":843},"2025-07-10",411100,{"date":1608,"open":728,"high":734,"low":738,"close":734,"change":635,"percent_change":190,"volume":1609,"transactions":9,"vwap":734},"2025-07-09",329700,{"date":1611,"open":715,"high":738,"low":768,"close":822,"change":303,"percent_change":237,"volume":1612,"transactions":9,"vwap":822},"2025-07-08",647200,{"date":1614,"open":833,"high":833,"low":738,"close":716,"change":295,"percent_change":310,"volume":1615,"transactions":9,"vwap":716},"2025-07-07",458500,{"date":1617,"open":722,"high":722,"low":716,"close":721,"change":237,"percent_change":763,"volume":1618,"transactions":9,"vwap":721},"2025-07-03",342400,{"date":1620,"open":729,"high":1621,"low":1622,"close":722,"change":371,"percent_change":107,"volume":1623,"transactions":9,"vwap":722},"2025-07-02",48.0060005,47.955,499600,{"date":1625,"open":722,"high":1626,"low":1627,"close":733,"change":310,"percent_change":477,"volume":1628,"transactions":9,"vwap":733},"2025-07-01",48.014999,47.951,457900,{"date":1630,"open":833,"high":873,"low":733,"close":837,"change":363,"percent_change":228,"volume":1631,"transactions":9,"vwap":837},"2025-06-30",892500,{"date":1633,"open":716,"high":734,"low":1555,"close":733,"change":406,"percent_change":406,"volume":735,"transactions":9,"vwap":733},"2025-06-27",{"date":1635,"open":716,"high":734,"low":1636,"close":733,"change":228,"percent_change":229,"volume":1637,"transactions":9,"vwap":733},"2025-06-26",47.914,628400,{"date":1639,"open":715,"high":744,"low":710,"close":822,"change":434,"percent_change":498,"volume":1640,"transactions":9,"vwap":822},"2025-06-25",417200,{"date":1642,"open":689,"high":1555,"low":689,"close":715,"change":477,"percent_change":1506,"volume":1643,"transactions":9,"vwap":715},"2025-06-24",309400,{"date":1645,"open":744,"high":722,"low":744,"close":729,"change":107,"percent_change":561,"volume":1646,"transactions":9,"vwap":729},"2025-06-23",339200,{"date":1648,"open":689,"high":738,"low":689,"close":738,"change":363,"percent_change":228,"volume":1649,"transactions":9,"vwap":738},"2025-06-20",267700,{"date":1651,"open":786,"high":1214,"low":688,"close":717,"change":363,"percent_change":228,"volume":1652,"transactions":9,"vwap":717},"2025-06-18",440300,{"date":1654,"open":688,"high":709,"low":758,"close":688,"change":1655,"percent_change":200,"volume":1656,"transactions":9,"vwap":688},"2025-06-17",0.025,506500,{"date":1658,"open":668,"high":1659,"low":662,"close":669,"change":433,"percent_change":434,"volume":1660,"transactions":9,"vwap":669},"2025-06-16",47.837,322300,{"date":1662,"open":668,"high":668,"low":1663,"close":674,"change":310,"percent_change":477,"volume":1664,"transactions":9,"vwap":674},"2025-06-13",47.735,449500,{"date":1666,"open":709,"high":710,"low":662,"close":709,"change":363,"percent_change":228,"volume":1667,"transactions":9,"vwap":709},"2025-06-12",288400,{"date":1669,"open":610,"high":674,"low":625,"close":674,"change":635,"percent_change":190,"volume":1670,"transactions":9,"vwap":674},"2025-06-11",289300,{"date":1672,"open":618,"high":1673,"low":640,"close":600,"change":371,"percent_change":107,"volume":1674,"transactions":9,"vwap":600},"2025-06-10",47.739,379000,{"date":1676,"open":703,"high":600,"low":703,"close":619,"change":363,"percent_change":228,"volume":1677,"transactions":9,"vwap":619},"2025-06-09",271300,{"date":1679,"open":703,"high":602,"low":1680,"close":703,"change":578,"percent_change":579,"volume":1681,"transactions":9,"vwap":703},"2025-06-06",47.605,553800,{"date":1683,"open":662,"high":669,"low":600,"close":600,"change":763,"percent_change":764,"volume":1684,"transactions":9,"vwap":600},"2025-06-05",518800,{"date":1686,"open":661,"high":709,"low":681,"close":688,"change":286,"percent_change":287,"volume":1687,"transactions":9,"vwap":688},"2025-06-04",1113200,{"date":1689,"open":609,"high":661,"low":599,"close":618,"change":406,"percent_change":406,"volume":1690,"transactions":9,"vwap":618},"2025-06-03",556600,{"date":1692,"open":599,"high":618,"low":619,"close":618,"change":310,"percent_change":477,"volume":1693,"transactions":9,"vwap":618},"2025-06-02",280000,{"date":1695,"open":602,"high":689,"low":602,"close":610,"change":228,"percent_change":229,"volume":1696,"transactions":9,"vwap":610},"2025-05-30",507500,{"date":1698,"open":634,"high":632,"low":631,"close":632,"change":286,"percent_change":287,"volume":1699,"transactions":9,"vwap":632},"2025-05-29",557100,{"date":1701,"open":799,"high":633,"low":641,"close":1702,"change":1703,"percent_change":276,"volume":1704,"transactions":9,"vwap":1702},"2025-05-28",47.58,-0.045,411900,{"date":1706,"open":962,"high":640,"low":807,"close":1707,"change":422,"percent_change":423,"volume":1708,"transactions":9,"vwap":1707},"2025-05-27",47.625,800800,{"date":1710,"open":807,"high":807,"low":1711,"close":474,"change":371,"percent_change":107,"volume":1712,"transactions":9,"vwap":474},"2025-05-23",47.5,382400,{"date":1714,"open":465,"high":1715,"low":1716,"close":466,"change":107,"percent_change":561,"volume":793,"transactions":9,"vwap":466},"2025-05-22",47.51,47.421,{"date":1718,"open":468,"high":1719,"low":516,"close":419,"change":23,"percent_change":379,"volume":1720,"transactions":9,"vwap":419},"2025-05-21",47.498,340200,{"date":1722,"open":1711,"high":641,"low":466,"close":1723,"change":460,"percent_change":219,"volume":1724,"transactions":9,"vwap":1723},"2025-05-20",47.54,806900,{"date":1726,"open":641,"high":632,"low":807,"close":632,"change":371,"percent_change":107,"volume":1727,"transactions":9,"vwap":632},"2025-05-19",530800,{"date":1729,"open":632,"high":599,"low":1730,"close":634,"change":434,"percent_change":498,"volume":1731,"transactions":9,"vwap":634},"2025-05-16",47.629,407800,{"date":1733,"open":641,"high":640,"low":1723,"close":640,"change":229,"percent_change":1734,"volume":1735,"transactions":9,"vwap":640},"2025-05-15",0.36,396200,{"date":1737,"open":1723,"high":956,"low":465,"close":465,"change":477,"percent_change":1506,"volume":1738,"transactions":9,"vwap":465},"2025-05-14",373800,{"date":1740,"open":956,"high":956,"low":474,"close":807,"change":498,"percent_change":363,"volume":1741,"transactions":9,"vwap":807},"2025-05-13",317200,{"date":1743,"open":1711,"high":807,"low":465,"close":483,"change":237,"percent_change":238,"volume":1744,"transactions":9,"vwap":483},"2025-05-12",328200,{"date":1746,"open":631,"high":1747,"low":1702,"close":799,"change":434,"percent_change":498,"volume":1748,"transactions":9,"vwap":799},"2025-05-09",47.639,228500,{"date":1750,"open":619,"high":619,"low":807,"close":1702,"change":578,"percent_change":579,"volume":1751,"transactions":9,"vwap":1702},"2025-05-08",308100,{"date":1753,"open":602,"high":1754,"low":962,"close":634,"change":498,"percent_change":363,"volume":1755,"transactions":9,"vwap":634},"2025-05-07",47.746,383000,{"date":1757,"open":1702,"high":640,"low":1758,"close":703,"change":200,"percent_change":491,"volume":1759,"transactions":9,"vwap":703},"2025-05-06",47.561,297700,{"date":1761,"open":641,"high":799,"low":483,"close":1702,"change":406,"percent_change":406,"volume":1762,"transactions":9,"vwap":1702},"2025-05-05",328400,{"date":1764,"open":799,"high":703,"low":483,"close":1702,"change":477,"percent_change":1506,"volume":1765,"transactions":9,"vwap":1702},"2025-05-02",342800,{"date":1767,"open":662,"high":674,"low":631,"close":602,"change":237,"percent_change":238,"volume":1768,"transactions":9,"vwap":602},"2025-05-01",377800,{"date":1770,"open":600,"high":1771,"low":632,"close":618,"change":434,"percent_change":498,"volume":1772,"transactions":9,"vwap":618},"2025-04-30",47.749,399200,{"date":1774,"open":703,"high":618,"low":703,"close":612,"change":200,"percent_change":286,"volume":1775,"transactions":9,"vwap":612},"2025-04-29",367100,{"date":1777,"open":956,"high":632,"low":1778,"close":602,"change":267,"percent_change":268,"volume":1779,"transactions":9,"vwap":602},"2025-04-28",47.564,343500,{"date":1781,"open":474,"high":962,"low":1711,"close":799,"change":228,"percent_change":229,"volume":1782,"transactions":9,"vwap":799},"2025-04-25",308000,{"date":1784,"open":1785,"high":474,"low":419,"close":1715,"change":229,"percent_change":1734,"volume":1786,"transactions":9,"vwap":1715},"2025-04-24",47.44,367700,{"date":1788,"open":476,"high":476,"low":430,"close":393,"change":295,"percent_change":310,"volume":1789,"transactions":9,"vwap":393},"2025-04-23",332600,{"date":179,"open":412,"high":497,"low":535,"close":405,"change":112,"percent_change":295,"volume":1791,"transactions":9,"vwap":405},342300]