[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDFI":3,"homepage-market-summary":29,"stock-historical-SDFI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDFI","2026-10-07",{"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},"AB Short Duration Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5918,1.5984,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.8,34.75,34.81,34.79,0.01,0.03,60486.13878,36.15,34.61,22932.408356261905,12.3,584,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":24,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},20661,7541266.905778,-2.32,"2025-04-25",[184,187,193,202,212,221,226,233,241,251,260,269,277,285,293,302,308,315,321,330,339,347,353,359,369,376,385,392,401,410,417,422,428,434,442,449,455,462,468,476,483,492,499,504,510,517,524,533,538,545,551,559,564,571,576,581,585,590,595,599,605,613,620,623,627,630,633,637,640,647,654,662,668,673,677,680,683,686,692,695,698,701,706,711,714,717,721,725,728,731,735,741,745,750,756,760,764,769,772,774,777,780,784,787,791,797,803,806,812,818,823,830,834,841,846,850,854,858,861,867,869,871,874,878,881,884,888,892,896,899,902,907,910,914,917,921,923,927,933,939,943,950,953,956,959,963,966,969,972,976,980,986,992,997,1002,1007,1012,1017,1021,1027,1033,1037,1040,1042,1046,1049,1053,1057,1060,1065,1068,1072,1078,1081,1086,1092,1099,1103,1106,1110,1113,1115,1118,1122,1124,1127,1130,1134,1137,1139,1142,1144,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1183,1185,1189,1192,1194,1197,1201,1203,1205,1207,1212,1215,1219,1224,1228,1233,1235,1240,1242,1245,1250,1254,1256,1259,1263,1266,1268,1270,1273,1278,1282,1284,1287,1293,1296,1298,1302,1306,1310,1312,1318,1320,1323,1325,1328,1331,1333,1335,1338,1341,1344,1346,1349,1353,1356,1358,1360,1363,1366,1370,1374,1378,1382,1384,1386,1389,1394,1396,1399,1401,1404,1406,1408,1412,1416,1418,1421,1423,1425,1430,1432,1434,1437,1439,1442,1447,1450,1452,1455,1458,1461,1464,1466,1469,1473,1476,1481,1484,1486,1490,1495,1497,1501,1505,1508,1510,1514,1517,1521,1523,1526,1528,1530,1533,1536,1539,1543,1545,1547,1550,1552,1555,1559,1563,1566,1569,1573,1577,1580,1582,1586,1590,1594,1597,1601,1603,1606,1609,1613,1616,1618,1621,1624,1626,1628,1630,1632,1636,1639,1642,1644,1646,1648,1650,1652,1654,1657,1661,1663,1665,1668],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},66,34.8021,{"date":39,"open":188,"high":188,"low":189,"close":20,"change":21,"percent_change":22,"volume":190,"transactions":191,"vwap":192},34.82,34.76,53476.914816,42,34.7998,{"date":194,"open":195,"high":196,"low":18,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",34.77,34.78,0.075,0.22,1622.741377,37,34.7627,{"date":203,"open":204,"high":189,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",34.711,34.691,34.705,-0.015,-0.04,3100.689351,39,34.7135,{"date":213,"open":25,"high":214,"low":25,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",34.74,34.72,-0.09,-0.26,11899.839892,36,34.7299,{"date":222,"open":17,"high":188,"low":17,"close":19,"change":21,"percent_change":22,"volume":223,"transactions":224,"vwap":225},"2026-09-30",3192.742314,26,34.8089,{"date":227,"open":20,"high":19,"low":20,"close":17,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",-0.01,-0.03,3711.6563,24,34.7928,{"date":234,"open":235,"high":235,"low":17,"close":19,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",34.86,-0.07,-0.2,24846.839243,53,34.8118,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",34.85,34.88,34.8401,0.0394,0.11,19453.6563,71,34.8548,{"date":252,"open":253,"high":244,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",34.87,34.8406,-0.0194,-0.06,3187.742314,55,34.8624,{"date":261,"open":262,"high":262,"low":263,"close":235,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",34.96,34.855,-0.175,-0.5,20819.5033,99,34.8875,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":228,"volume":275,"transactions":191,"vwap":276},"2026-09-22",35.015,35.035,35.01,-0.005,1648.740686,35.0233,{"date":278,"open":279,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":231,"vwap":284},"2026-09-21",35.04,35.02,0.06,0.17,626.6563,35.0301,{"date":286,"open":273,"high":273,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",34.98,-0.0604,-0.17,9582.775102,41,34.9984,{"date":294,"open":295,"high":296,"low":273,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",35.03,35.0404,0.0704,0.2,5852.2863,62,35.0236,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":147,"percent_change":256,"volume":305,"transactions":306,"vwap":307},"2026-09-16",34.97,1500.468692,34,34.9713,{"date":309,"open":273,"high":310,"low":311,"close":311,"change":229,"percent_change":216,"volume":312,"transactions":313,"vwap":314},"2026-09-15",35.0101,34.99,12421.810998,45,34.9957,{"date":316,"open":273,"high":317,"low":273,"close":280,"change":318,"percent_change":208,"volume":319,"transactions":313,"vwap":320},"2026-09-14",35.05,-0.014,2890.139929,35.0223,{"date":322,"open":323,"high":324,"low":295,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":219,"vwap":329},"2026-09-11",35.0807,35.09,35.034,-0.036,-0.1,1520.660353,35.0626,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",35.13,35.07,-0.13,-0.37,7511.3283,54,35.1114,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":147,"percent_change":256,"volume":344,"transactions":345,"vwap":346},"2026-09-09",35.22,35.19,35.2,3588.6563,43,35.2006,{"date":348,"open":349,"high":349,"low":341,"close":341,"change":21,"percent_change":22,"volume":350,"transactions":351,"vwap":352},"2026-09-08",35.24,15097.854667,52,35.238,{"date":354,"open":341,"high":349,"low":343,"close":355,"change":356,"percent_change":334,"volume":357,"transactions":358,"vwap":341},"2026-09-04",35.21,-0.0449,135786.441431,96,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",35.285,35.29,35.2549,0.0149,0.04,2416.583583,44,35.2819,{"date":370,"open":341,"high":349,"low":341,"close":349,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",0.05,0.14,65767.6003,33,35.2201,{"date":377,"open":349,"high":378,"low":379,"close":342,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",35.2467,35.18,-0.185,-0.52,2023.698912,32,35.211,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":228,"percent_change":229,"volume":389,"transactions":390,"vwap":391},"2026-08-31",35.4,35.375,8182.557723,59,35.386,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":337,"vwap":400},"2026-08-28",35.425,35.38,35.385,-0.075,-0.21,4891.385209,35.3955,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":281,"volume":407,"transactions":408,"vwap":409},"2026-08-27",35.48,35.44,35.46,0.02,65132.5721,83,35.4497,{"date":411,"open":412,"high":412,"low":413,"close":404,"change":208,"percent_change":414,"volume":415,"transactions":258,"vwap":416},"2026-08-26",35.47,35.42,-0.11,39546.828741,35.4461,{"date":418,"open":405,"high":403,"low":404,"close":403,"change":371,"percent_change":372,"volume":419,"transactions":420,"vwap":421},"2026-08-25",24655.154899,63,35.4439,{"date":423,"open":424,"high":424,"low":413,"close":424,"change":21,"percent_change":22,"volume":425,"transactions":426,"vwap":427},"2026-08-24",35.43,667.6211,28,35.4281,{"date":429,"open":413,"high":394,"low":430,"close":413,"change":431,"percent_change":21,"volume":432,"transactions":433,"vwap":413},"2026-08-21",35.41,0.005,11854.605459,31,{"date":435,"open":424,"high":424,"low":436,"close":437,"change":438,"percent_change":327,"volume":439,"transactions":440,"vwap":441},"2026-08-20",35.395,35.415,-0.035,6025.321647,100,35.4148,{"date":443,"open":444,"high":444,"low":413,"close":445,"change":22,"percent_change":446,"volume":447,"transactions":191,"vwap":448},"2026-08-19",35.49,35.45,0.08,5885.9258,35.4383,{"date":450,"open":424,"high":424,"low":395,"close":413,"change":451,"percent_change":406,"volume":452,"transactions":453,"vwap":454},"2026-08-18",0.008,10789.8128,46,35.4057,{"date":456,"open":424,"high":424,"low":387,"close":457,"change":458,"percent_change":256,"volume":459,"transactions":460,"vwap":461},"2026-08-17",35.412,-0.023,16704.925662,38,35.4028,{"date":463,"open":412,"high":412,"low":464,"close":465,"change":147,"percent_change":256,"volume":466,"transactions":383,"vwap":467},"2026-08-14",35.4311,35.435,1124.9258,35.4414,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":281,"percent_change":282,"volume":474,"transactions":219,"vwap":475},"2026-08-13",35.475,35.4755,35.441,35.455,1765.981704,35.4583,{"date":477,"open":478,"high":478,"low":436,"close":436,"change":479,"percent_change":480,"volume":481,"transactions":374,"vwap":482},"2026-08-12",35.408,0.034,0.1,4986.942777,35.4002,{"date":484,"open":396,"high":396,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",35.36,35.361,0.001,0,84241.206739,75,35.3601,{"date":493,"open":494,"high":494,"low":495,"close":485,"change":496,"percent_change":236,"volume":497,"transactions":239,"vwap":498},"2026-08-10",35.39,35.35,-0.025,8304.070662,35.3647,{"date":500,"open":494,"high":501,"low":495,"close":396,"change":22,"percent_change":446,"volume":502,"transactions":258,"vwap":503},"2026-08-07",35.3901,19207.325234,35.3869,{"date":505,"open":395,"high":395,"low":506,"close":507,"change":207,"percent_change":208,"volume":508,"transactions":440,"vwap":509},"2026-08-06",35.3,35.355,49699.707226,35.346,{"date":511,"open":512,"high":395,"low":513,"close":514,"change":228,"percent_change":229,"volume":515,"transactions":516,"vwap":491},"2026-08-05",35.3702,35.32,35.37,31380.42926,150,{"date":518,"open":519,"high":395,"low":495,"close":395,"change":520,"percent_change":521,"volume":522,"transactions":345,"vwap":523},"2026-08-04",35.3799,0.0638,0.18,93092.973249,35.3679,{"date":525,"open":526,"high":527,"low":362,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":367,"vwap":532},"2026-08-03",35.31,35.325,35.3162,-0.1088,-0.31,45864.171732,35.2957,{"date":534,"open":430,"high":424,"low":387,"close":394,"change":535,"percent_change":147,"volume":536,"transactions":306,"vwap":537},"2026-07-31",-0.006,2934.1436,35.4167,{"date":539,"open":405,"high":412,"low":424,"close":540,"change":541,"percent_change":228,"volume":542,"transactions":543,"vwap":544},"2026-07-30",35.431,-0.004,41909.255896,105,35.4358,{"date":546,"open":547,"high":445,"low":547,"close":465,"change":22,"percent_change":446,"volume":548,"transactions":549,"vwap":550},"2026-07-29",35.3899,168048.1436,30,35.4495,{"date":552,"open":553,"high":437,"low":396,"close":554,"change":555,"percent_change":480,"volume":556,"transactions":557,"vwap":558},"2026-07-28",35.4001,35.405,0.035,11917.1436,101,35.3968,{"date":560,"open":514,"high":514,"low":495,"close":514,"change":561,"percent_change":22,"volume":562,"transactions":224,"vwap":563},"2026-07-27",0.012,604.143445,35.3612,{"date":565,"open":519,"high":519,"low":566,"close":567,"change":568,"percent_change":247,"volume":569,"transactions":549,"vwap":570},"2026-07-24",35.33,35.358,0.038,5622.171874,35.3467,{"date":572,"open":573,"high":513,"low":573,"close":513,"change":256,"percent_change":289,"volume":574,"transactions":383,"vwap":575},"2026-07-23",35.27,87271.1436,35.2729,{"date":577,"open":387,"high":387,"low":485,"close":395,"change":578,"percent_change":334,"volume":579,"transactions":337,"vwap":580},"2026-07-22",-0.045,3964.1436,35.3872,{"date":582,"open":424,"high":424,"low":430,"close":394,"change":496,"percent_change":236,"volume":583,"transactions":374,"vwap":584},"2026-07-21",3221.1436,35.4146,{"date":586,"open":445,"high":405,"low":404,"close":445,"change":496,"percent_change":236,"volume":587,"transactions":588,"vwap":589},"2026-07-20",6172.1436,35,35.4506,{"date":591,"open":405,"high":403,"low":405,"close":470,"change":592,"percent_change":365,"volume":593,"transactions":224,"vwap":594},"2026-07-17",0.015,269054.1436,35.4722,{"date":596,"open":403,"high":403,"low":424,"close":405,"change":488,"percent_change":488,"volume":597,"transactions":219,"vwap":598},"2026-07-16",16355.1436,35.4355,{"date":600,"open":445,"high":470,"low":445,"close":405,"change":601,"percent_change":247,"volume":602,"transactions":603,"vwap":604},"2026-07-15",0.0386,22584.1436,48,35.4612,{"date":606,"open":424,"high":424,"low":387,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-14",35.4214,0.0464,0.13,8942.1436,49,35.4034,{"date":614,"open":430,"high":430,"low":514,"close":388,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-13",-0.05,-0.14,1929.1436,22,35.3966,{"date":621,"open":404,"high":404,"low":394,"close":394,"change":208,"percent_change":414,"volume":622,"transactions":9,"vwap":394},"2026-07-10",2700,{"date":624,"open":445,"high":412,"low":387,"close":625,"change":371,"percent_change":372,"volume":626,"transactions":9,"vwap":625},"2026-07-09",35.465,28100,{"date":628,"open":554,"high":413,"low":494,"close":437,"change":228,"percent_change":229,"volume":629,"transactions":9,"vwap":437},"2026-07-08",24300,{"date":631,"open":444,"high":444,"low":394,"close":394,"change":615,"percent_change":616,"volume":632,"transactions":9,"vwap":394},"2026-07-07",3900,{"date":634,"open":412,"high":403,"low":635,"close":470,"change":365,"percent_change":247,"volume":636,"transactions":9,"vwap":470},"2026-07-06",35.418,116200,{"date":638,"open":412,"high":412,"low":413,"close":465,"change":22,"percent_change":446,"volume":639,"transactions":9,"vwap":465},"2026-07-02",9800,{"date":641,"open":642,"high":643,"low":554,"close":554,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":554},"2026-07-01",35.411,35.434,-0.135,-0.38,1100,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":578,"percent_change":334,"volume":653,"transactions":9,"vwap":652},"2026-06-30",35.555,35.57,35.53,35.54,8700,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":281,"volume":661,"transactions":9,"vwap":659},"2026-06-29",35.58,35.59,35.561,35.585,0.022,40400,{"date":663,"open":656,"high":656,"low":651,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-26",35.563,0.043,0.12,13700,{"date":669,"open":670,"high":650,"low":671,"close":670,"change":488,"percent_change":488,"volume":672,"transactions":9,"vwap":670},"2026-06-25",35.52,35.5,31400,{"date":674,"open":675,"high":652,"low":675,"close":670,"change":281,"percent_change":282,"volume":676,"transactions":9,"vwap":670},"2026-06-24",35.491,42700,{"date":678,"open":403,"high":403,"low":405,"close":405,"change":21,"percent_change":22,"volume":679,"transactions":9,"vwap":405},"2026-06-23",20600,{"date":681,"open":405,"high":412,"low":404,"close":445,"change":147,"percent_change":256,"volume":682,"transactions":9,"vwap":445},"2026-06-22",4100,{"date":684,"open":671,"high":671,"low":412,"close":412,"change":281,"percent_change":282,"volume":685,"transactions":9,"vwap":412},"2026-06-18",29600,{"date":687,"open":688,"high":689,"low":430,"close":430,"change":122,"percent_change":690,"volume":691,"transactions":9,"vwap":430},"2026-06-17",35.51,35.511,-0.34,9100,{"date":693,"open":651,"high":652,"low":670,"close":651,"change":406,"percent_change":281,"volume":694,"transactions":9,"vwap":651},"2026-06-16",10000,{"date":696,"open":670,"high":652,"low":688,"close":688,"change":22,"percent_change":446,"volume":697,"transactions":9,"vwap":688},"2026-06-15",4000,{"date":699,"open":671,"high":671,"low":404,"close":403,"change":207,"percent_change":208,"volume":700,"transactions":9,"vwap":403},"2026-06-12",21600,{"date":702,"open":403,"high":703,"low":445,"close":703,"change":704,"percent_change":198,"volume":705,"transactions":9,"vwap":703},"2026-06-11",35.495,0.079,13100,{"date":707,"open":413,"high":445,"low":387,"close":708,"change":709,"percent_change":229,"volume":710,"transactions":9,"vwap":708},"2026-06-10",35.416,-0.009,2600,{"date":712,"open":424,"high":424,"low":413,"close":394,"change":555,"percent_change":480,"volume":713,"transactions":9,"vwap":394},"2026-06-09",4300,{"date":715,"open":387,"high":387,"low":494,"close":494,"change":21,"percent_change":22,"volume":716,"transactions":9,"vwap":494},"2026-06-08",1400,{"date":718,"open":494,"high":494,"low":719,"close":395,"change":216,"percent_change":164,"volume":720,"transactions":9,"vwap":395},"2026-06-05",35.371,14000,{"date":722,"open":723,"high":723,"low":412,"close":412,"change":406,"percent_change":281,"volume":724,"transactions":9,"vwap":412},"2026-06-04",35.55,27000,{"date":726,"open":424,"high":445,"low":424,"close":445,"change":147,"percent_change":256,"volume":727,"transactions":9,"vwap":445},"2026-06-03",4600,{"date":729,"open":412,"high":403,"low":405,"close":412,"change":488,"percent_change":488,"volume":730,"transactions":9,"vwap":412},"2026-06-02",156000,{"date":732,"open":405,"high":412,"low":404,"close":412,"change":264,"percent_change":733,"volume":734,"transactions":9,"vwap":412},"2026-06-01",-0.49,183100,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":371,"percent_change":372,"volume":740,"transactions":9,"vwap":739},"2026-05-29",35.63,35.66,35.645,54800,{"date":742,"open":657,"high":743,"low":656,"close":743,"change":406,"percent_change":281,"volume":744,"transactions":9,"vwap":743},"2026-05-28",35.595,20100,{"date":746,"open":659,"high":659,"low":747,"close":748,"change":488,"percent_change":488,"volume":749,"transactions":9,"vwap":748},"2026-05-27",35.56,35.575,25600,{"date":751,"open":752,"high":748,"low":747,"close":748,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":748},"2026-05-26",35.565,0.055,0.15,18500,{"date":757,"open":758,"high":670,"low":444,"close":670,"change":431,"percent_change":21,"volume":759,"transactions":9,"vwap":670},"2026-05-22",35.505,3100,{"date":761,"open":444,"high":762,"low":444,"close":762,"change":488,"percent_change":488,"volume":763,"transactions":9,"vwap":762},"2026-05-21",35.515,2500,{"date":765,"open":670,"high":670,"low":688,"close":762,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":762},"2026-05-20",0.09,0.25,800,{"date":770,"open":445,"high":445,"low":430,"close":394,"change":208,"percent_change":414,"volume":771,"transactions":9,"vwap":394},"2026-05-19",7000,{"date":773,"open":403,"high":403,"low":445,"close":625,"change":207,"percent_change":208,"volume":622,"transactions":9,"vwap":625},"2026-05-18",{"date":775,"open":688,"high":688,"low":405,"close":403,"change":397,"percent_change":398,"volume":776,"transactions":9,"vwap":403},"2026-05-15",5500,{"date":778,"open":657,"high":657,"low":649,"close":649,"change":147,"percent_change":256,"volume":779,"transactions":9,"vwap":649},"2026-05-14",1300,{"date":781,"open":782,"high":748,"low":782,"close":748,"change":406,"percent_change":281,"volume":783,"transactions":9,"vwap":748},"2026-05-13",35.535,400,{"date":785,"open":652,"high":649,"low":652,"close":649,"change":208,"percent_change":414,"volume":786,"transactions":9,"vwap":649},"2026-05-12",5600,{"date":788,"open":789,"high":789,"low":723,"close":743,"change":438,"percent_change":327,"volume":790,"transactions":9,"vwap":743},"2026-05-11",35.6,21200,{"date":792,"open":793,"high":737,"low":794,"close":737,"change":795,"percent_change":480,"volume":796,"transactions":9,"vwap":737},"2026-05-08",35.62,35.61,0.037,3600,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":256,"volume":802,"transactions":9,"vwap":800},"2026-05-07",35.64,35.593,-0.022,12200,{"date":804,"open":789,"high":793,"low":748,"close":805,"change":281,"percent_change":282,"volume":776,"transactions":9,"vwap":805},"2026-05-06",35.615,{"date":807,"open":747,"high":808,"low":809,"close":649,"change":810,"percent_change":365,"volume":811,"transactions":9,"vwap":649},"2026-05-05",35.566,35.545,0.014,19400,{"date":813,"open":670,"high":814,"low":670,"close":815,"change":816,"percent_change":122,"volume":817,"transactions":9,"vwap":815},"2026-05-04",35.542,35.541,-0.044,2400,{"date":819,"open":657,"high":657,"low":659,"close":659,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":659},"2026-05-01",-0.102,-0.29,15900,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":609,"volume":829,"transactions":9,"vwap":827},"2026-04-30",35.67,35.7,35.687,0.047,3500,{"date":831,"open":832,"high":832,"low":657,"close":799,"change":236,"percent_change":237,"volume":833,"transactions":9,"vwap":799},"2026-04-29",35.69,4900,{"date":835,"open":836,"high":837,"low":838,"close":836,"change":229,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-04-28",35.71,35.72,35.685,-0.08,3200,{"date":842,"open":843,"high":843,"low":825,"close":844,"change":228,"percent_change":229,"volume":845,"transactions":9,"vwap":844},"2026-04-27",35.75,35.74,189000,{"date":847,"open":826,"high":843,"low":826,"close":843,"change":848,"percent_change":609,"volume":849,"transactions":9,"vwap":843},"2026-04-24",0.045,15000,{"date":851,"open":826,"high":837,"low":826,"close":852,"change":147,"percent_change":256,"volume":853,"transactions":9,"vwap":852},"2026-04-23",35.705,1800,{"date":855,"open":844,"high":844,"low":836,"close":856,"change":555,"percent_change":480,"volume":857,"transactions":9,"vwap":856},"2026-04-22",35.725,9000,{"date":859,"open":843,"high":843,"low":688,"close":832,"change":236,"percent_change":237,"volume":860,"transactions":9,"vwap":832},"2026-04-21",22500,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":228,"percent_change":229,"volume":866,"transactions":9,"vwap":865},"2026-04-20",35.755,35.77,35.76,900,{"date":868,"open":843,"high":864,"low":843,"close":864,"change":446,"percent_change":198,"volume":783,"transactions":9,"vwap":864},"2026-04-17",{"date":870,"open":836,"high":836,"low":832,"close":832,"change":228,"percent_change":229,"volume":817,"transactions":9,"vwap":832},"2026-04-16",{"date":872,"open":836,"high":836,"low":826,"close":826,"change":147,"percent_change":256,"volume":873,"transactions":9,"vwap":826},"2026-04-15",2900,{"date":875,"open":838,"high":876,"low":838,"close":837,"change":371,"percent_change":372,"volume":877,"transactions":9,"vwap":837},"2026-04-14",35.73,32700,{"date":879,"open":657,"high":825,"low":657,"close":825,"change":555,"percent_change":480,"volume":880,"transactions":9,"vwap":825},"2026-04-13",2300,{"date":882,"open":738,"high":738,"low":737,"close":883,"change":496,"percent_change":236,"volume":833,"transactions":9,"vwap":883},"2026-04-10",35.635,{"date":885,"open":738,"high":738,"low":799,"close":738,"change":886,"percent_change":480,"volume":887,"transactions":9,"vwap":738},"2026-04-09",0.036,2200,{"date":889,"open":793,"high":890,"low":793,"close":890,"change":704,"percent_change":198,"volume":891,"transactions":9,"vwap":890},"2026-04-08",35.624,10700,{"date":893,"open":789,"high":789,"low":809,"close":809,"change":894,"percent_change":895,"volume":853,"transactions":9,"vwap":809},"2026-04-07",0.025,0.07,{"date":897,"open":670,"high":651,"low":670,"close":670,"change":147,"percent_change":256,"volume":898,"transactions":9,"vwap":670},"2026-04-06",7100,{"date":900,"open":444,"high":652,"low":444,"close":652,"change":281,"percent_change":282,"volume":901,"transactions":9,"vwap":652},"2026-04-02",97300,{"date":903,"open":670,"high":670,"low":412,"close":403,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":403},"2026-04-01",-0.15,-0.42,10600,{"date":908,"open":789,"high":737,"low":789,"close":737,"change":909,"percent_change":767,"volume":632,"transactions":9,"vwap":737},"2026-03-31",0.088,{"date":911,"open":747,"high":747,"low":652,"close":814,"change":912,"percent_change":198,"volume":913,"transactions":9,"vwap":814},"2026-03-30",0.077,10300,{"date":915,"open":404,"high":412,"low":404,"close":625,"change":22,"percent_change":446,"volume":916,"transactions":9,"vwap":625},"2026-03-27",8300,{"date":918,"open":404,"high":404,"low":465,"close":465,"change":919,"percent_change":152,"volume":920,"transactions":9,"vwap":465},"2026-03-26",-0.125,4700,{"date":922,"open":748,"high":748,"low":747,"close":747,"change":22,"percent_change":446,"volume":622,"transactions":9,"vwap":747},"2026-03-25",{"date":924,"open":652,"high":652,"low":688,"close":651,"change":925,"percent_change":414,"volume":926,"transactions":9,"vwap":651},"2026-03-24",-0.039,700,{"date":928,"open":747,"high":650,"low":782,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-03-23",35.569,0.093,0.26,44800,{"date":934,"open":444,"high":689,"low":935,"close":936,"change":937,"percent_change":152,"volume":938,"transactions":9,"vwap":936},"2026-03-20",35.289,35.476,-0.126,6700,{"date":940,"open":650,"high":941,"low":782,"close":941,"change":942,"percent_change":229,"volume":697,"transactions":9,"vwap":941},"2026-03-19",35.602,-0.012,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":237,"volume":949,"transactions":9,"vwap":947},"2026-03-18",35.65,35.683,35.614,-0.071,1900,{"date":951,"open":952,"high":826,"low":738,"close":838,"change":555,"percent_change":480,"volume":672,"transactions":9,"vwap":838},"2026-03-17",35.68,{"date":954,"open":738,"high":738,"low":588,"close":945,"change":371,"percent_change":372,"volume":955,"transactions":9,"vwap":945},"2026-03-16",25800,{"date":957,"open":657,"high":789,"low":657,"close":789,"change":592,"percent_change":365,"volume":958,"transactions":9,"vwap":789},"2026-03-13",23300,{"date":960,"open":789,"high":789,"low":659,"close":659,"change":961,"percent_change":821,"volume":962,"transactions":9,"vwap":659},"2026-03-12",-0.105,106300,{"date":964,"open":836,"high":836,"low":952,"close":832,"change":256,"percent_change":289,"volume":965,"transactions":9,"vwap":832},"2026-03-11",16700,{"date":967,"open":968,"high":968,"low":876,"close":843,"change":274,"percent_change":228,"volume":771,"transactions":9,"vwap":843},"2026-03-10",35.78,{"date":970,"open":837,"high":968,"low":826,"close":863,"change":431,"percent_change":21,"volume":971,"transactions":9,"vwap":863},"2026-03-09",23100,{"date":973,"open":844,"high":974,"low":844,"close":843,"change":431,"percent_change":21,"volume":975,"transactions":9,"vwap":843},"2026-03-06",35.771,7900,{"date":977,"open":864,"high":864,"low":876,"close":978,"change":438,"percent_change":327,"volume":979,"transactions":9,"vwap":978},"2026-03-05",35.745,12500,{"date":981,"open":982,"high":983,"low":865,"close":968,"change":984,"percent_change":839,"volume":985,"transactions":9,"vwap":968},"2026-03-04",35.798,35.8,-0.028,23400,{"date":987,"open":864,"high":988,"low":844,"close":989,"change":990,"percent_change":371,"volume":991,"transactions":9,"vwap":989},"2026-03-03",35.81,35.808,0.018,19000,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":237,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-02",35.79,-0.56,61300,{"date":998,"open":999,"high":1000,"low":865,"close":1000,"change":22,"percent_change":446,"volume":1001,"transactions":9,"vwap":1000},"2026-02-27",35.97,35.99,12600,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":365,"percent_change":247,"volume":802,"transactions":9,"vwap":1006},"2026-02-26",35.93,35.999,35.96,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1009,"change":274,"percent_change":228,"volume":1011,"transactions":9,"vwap":1009},"2026-02-25",35.92,35.9,49100,{"date":1013,"open":1009,"high":1014,"low":1015,"close":1014,"change":578,"percent_change":334,"volume":1016,"transactions":9,"vwap":1014},"2026-02-24",35.925,35.91,38400,{"date":1018,"open":1015,"high":24,"low":1015,"close":999,"change":197,"percent_change":1019,"volume":1020,"transactions":9,"vwap":999},"2026-02-23",0.21,149400,{"date":1022,"open":1023,"high":1009,"low":1024,"close":1025,"change":431,"percent_change":21,"volume":1026,"transactions":9,"vwap":1025},"2026-02-20",35.885,35.871,35.895,211800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":592,"percent_change":365,"volume":1032,"transactions":9,"vwap":1030},"2026-02-19",35.872,35.89,35.87,38300,{"date":1034,"open":1030,"high":1030,"low":1035,"close":1035,"change":207,"percent_change":208,"volume":1036,"transactions":9,"vwap":1035},"2026-02-18",35.875,2800,{"date":1038,"open":1039,"high":1030,"low":1039,"close":1030,"change":228,"percent_change":229,"volume":926,"transactions":9,"vwap":1030},"2026-02-17",35.88,{"date":1041,"open":1010,"high":1010,"low":1010,"close":1010,"change":371,"percent_change":372,"volume":440,"transactions":9,"vwap":1010},"2026-02-13",{"date":1043,"open":865,"high":1044,"low":865,"close":1044,"change":371,"percent_change":372,"volume":1045,"transactions":9,"vwap":1044},"2026-02-12",35.85,5900,{"date":1047,"open":988,"high":988,"low":994,"close":983,"change":208,"percent_change":414,"volume":1048,"transactions":9,"vwap":983},"2026-02-11",4400,{"date":1050,"open":1044,"high":1044,"low":1051,"close":1052,"change":406,"percent_change":281,"volume":880,"transactions":9,"vwap":1052},"2026-02-10",35.839,35.84,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":894,"percent_change":895,"volume":646,"transactions":9,"vwap":1056},"2026-02-09",35.83,35.82,{"date":1058,"open":968,"high":988,"low":876,"close":1059,"change":147,"percent_change":256,"volume":691,"transactions":9,"vwap":1059},"2026-02-06",35.795,{"date":1061,"open":988,"high":1062,"low":1063,"close":1062,"change":197,"percent_change":1019,"volume":1064,"transactions":9,"vwap":1062},"2026-02-05",35.815,35.787,3400,{"date":1066,"open":844,"high":978,"low":837,"close":844,"change":431,"percent_change":21,"volume":1067,"transactions":9,"vwap":844},"2026-02-04",73600,{"date":1069,"open":876,"high":844,"low":837,"close":1070,"change":431,"percent_change":21,"volume":1071,"transactions":9,"vwap":1070},"2026-02-03",35.735,7700,{"date":1073,"open":843,"high":843,"low":1074,"close":876,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":876},"2026-02-02",35.716,-0.16,-0.45,5400,{"date":1079,"open":1030,"high":1080,"low":1039,"close":1030,"change":488,"percent_change":488,"volume":661,"transactions":9,"vwap":1030},"2026-01-30",35.915,{"date":1082,"open":1052,"high":1030,"low":1055,"close":1030,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1030},"2026-01-29",0.056,0.16,68700,{"date":1087,"open":1052,"high":1088,"low":1056,"close":1089,"change":1090,"percent_change":229,"volume":1091,"transactions":9,"vwap":1089},"2026-01-28",35.847,35.834,-0.011,14800,{"date":1093,"open":1094,"high":1095,"low":1055,"close":1096,"change":1097,"percent_change":228,"volume":1098,"transactions":9,"vwap":1096},"2026-01-27",35.859,35.86,35.845,-0.002,58500,{"date":1100,"open":1095,"high":1031,"low":1055,"close":1088,"change":1101,"percent_change":406,"volume":1102,"transactions":9,"vwap":1088},"2026-01-26",0.007,20400,{"date":1104,"open":1044,"high":1044,"low":1052,"close":1052,"change":555,"percent_change":480,"volume":1105,"transactions":9,"vwap":1052},"2026-01-23",300,{"date":1107,"open":1108,"high":1056,"low":994,"close":1108,"change":21,"percent_change":22,"volume":1109,"transactions":9,"vwap":1108},"2026-01-22",35.805,7400,{"date":1111,"open":1062,"high":1056,"low":843,"close":1059,"change":274,"percent_change":228,"volume":1112,"transactions":9,"vwap":1059},"2026-01-21",19200,{"date":1114,"open":983,"high":983,"low":968,"close":983,"change":228,"percent_change":229,"volume":710,"transactions":9,"vwap":983},"2026-01-20",{"date":1116,"open":983,"high":1055,"low":994,"close":988,"change":207,"percent_change":208,"volume":1117,"transactions":9,"vwap":988},"2026-01-16",10900,{"date":1119,"open":1056,"high":1120,"low":1056,"close":1120,"change":438,"percent_change":327,"volume":1121,"transactions":9,"vwap":1120},"2026-01-15",35.825,10100,{"date":1123,"open":1044,"high":1095,"low":988,"close":1095,"change":147,"percent_change":256,"volume":857,"transactions":9,"vwap":1095},"2026-01-14",{"date":1125,"open":1044,"high":1039,"low":1052,"close":1039,"change":365,"percent_change":247,"volume":1126,"transactions":9,"vwap":1039},"2026-01-13",39000,{"date":1128,"open":1056,"high":1052,"low":994,"close":1052,"change":1129,"percent_change":365,"volume":710,"transactions":9,"vwap":1052},"2026-01-12",0.013,{"date":1131,"open":1120,"high":1044,"low":1056,"close":1132,"change":1133,"percent_change":147,"volume":840,"transactions":9,"vwap":1132},"2026-01-09",35.827,-0.007,{"date":1135,"open":1055,"high":1051,"low":1056,"close":1089,"change":1136,"percent_change":208,"volume":949,"transactions":9,"vwap":1089},"2026-01-08",-0.016,{"date":1138,"open":1095,"high":1095,"low":1052,"close":1044,"change":21,"percent_change":22,"volume":759,"transactions":9,"vwap":1044},"2026-01-07",{"date":1140,"open":1056,"high":1052,"low":988,"close":1052,"change":406,"percent_change":281,"volume":1141,"transactions":9,"vwap":1052},"2026-01-06",17100,{"date":1143,"open":1095,"high":1095,"low":994,"close":1056,"change":22,"percent_change":446,"volume":877,"transactions":9,"vwap":1056},"2026-01-05",{"date":1145,"open":983,"high":983,"low":864,"close":994,"change":274,"percent_change":228,"volume":1121,"transactions":9,"vwap":994},"2026-01-02",{"date":1147,"open":1006,"high":1006,"low":864,"close":1059,"change":380,"percent_change":73,"volume":1148,"transactions":9,"vwap":1059},"2025-12-31",21800,{"date":1150,"open":1151,"high":1151,"low":999,"close":1151,"change":21,"percent_change":22,"volume":866,"transactions":9,"vwap":1151},"2025-12-30",35.98,{"date":1153,"open":1006,"high":999,"low":1154,"close":999,"change":592,"percent_change":365,"volume":887,"transactions":9,"vwap":999},"2025-12-29",35.94,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":555,"percent_change":480,"volume":440,"transactions":9,"vwap":1157},"2025-12-26",35.955,{"date":1159,"open":1010,"high":1009,"low":1030,"close":1009,"change":371,"percent_change":372,"volume":1160,"transactions":9,"vwap":1009},"2025-12-24",6400,{"date":1162,"open":1031,"high":1039,"low":1031,"close":1031,"change":406,"percent_change":281,"volume":1163,"transactions":9,"vwap":1031},"2025-12-23",129000,{"date":1165,"open":1030,"high":1030,"low":1044,"close":1044,"change":256,"percent_change":289,"volume":1166,"transactions":9,"vwap":1044},"2025-12-22",196600,{"date":1168,"open":1015,"high":1015,"low":1030,"close":1015,"change":228,"percent_change":229,"volume":1169,"transactions":9,"vwap":1015},"2025-12-19",49500,{"date":1171,"open":1172,"high":1009,"low":1010,"close":1009,"change":555,"percent_change":480,"volume":632,"transactions":9,"vwap":1009},"2025-12-18",35.902,{"date":1174,"open":1039,"high":1023,"low":1039,"close":1023,"change":274,"percent_change":228,"volume":1175,"transactions":9,"vwap":1023},"2025-12-17",1500,{"date":1177,"open":1030,"high":1030,"low":1095,"close":1030,"change":894,"percent_change":895,"volume":1178,"transactions":9,"vwap":1030},"2025-12-16",9400,{"date":1180,"open":1031,"high":1039,"low":1055,"close":1181,"change":894,"percent_change":895,"volume":1182,"transactions":9,"vwap":1181},"2025-12-15",35.865,11600,{"date":1184,"open":1056,"high":1052,"low":1056,"close":1052,"change":488,"percent_change":488,"volume":849,"transactions":9,"vwap":1052},"2025-12-12",{"date":1186,"open":1187,"high":1187,"low":988,"close":1052,"change":488,"percent_change":488,"volume":1188,"transactions":9,"vwap":1052},"2025-12-11",36.049999,6200,{"date":1190,"open":864,"high":1052,"low":864,"close":1052,"change":446,"percent_change":198,"volume":1191,"transactions":9,"vwap":1052},"2025-12-10",22200,{"date":1193,"open":983,"high":983,"low":865,"close":865,"change":438,"percent_change":327,"volume":716,"transactions":9,"vwap":865},"2025-12-09",{"date":1195,"open":1055,"high":1055,"low":876,"close":1059,"change":1133,"percent_change":147,"volume":1196,"transactions":9,"vwap":1059},"2025-12-08",5300,{"date":1198,"open":1199,"high":1199,"low":968,"close":1200,"change":984,"percent_change":839,"volume":811,"transactions":9,"vwap":1200},"2025-12-05",36.040001,35.802,{"date":1202,"open":1095,"high":1095,"low":1055,"close":1055,"change":438,"percent_change":327,"volume":829,"transactions":9,"vwap":1055},"2025-12-04",{"date":1204,"open":1044,"high":1181,"low":1044,"close":1181,"change":555,"percent_change":480,"volume":1064,"transactions":9,"vwap":1181},"2025-12-03",{"date":1206,"open":988,"high":1055,"low":983,"close":1055,"change":365,"percent_change":247,"volume":1196,"transactions":9,"vwap":1055},"2025-12-02",{"date":1208,"open":994,"high":983,"low":968,"close":994,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":994},"2025-12-01",-0.19,-0.53,60500,{"date":1213,"open":999,"high":1151,"low":1006,"close":1151,"change":274,"percent_change":228,"volume":1214,"transactions":9,"vwap":1151},"2025-11-28",600,{"date":1216,"open":1217,"high":1218,"low":999,"close":1218,"change":431,"percent_change":21,"volume":1175,"transactions":9,"vwap":1218},"2025-11-26",35.982,35.985,{"date":1220,"open":1221,"high":1151,"low":1222,"close":1151,"change":848,"percent_change":609,"volume":1223,"transactions":9,"vwap":1151},"2025-11-25",35.975,35.95,10400,{"date":1225,"open":1009,"high":1226,"low":1010,"close":1226,"change":406,"percent_change":281,"volume":1227,"transactions":9,"vwap":1226},"2025-11-24",35.935,16600,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1080,"change":365,"percent_change":247,"volume":1232,"transactions":9,"vwap":1080},"2025-11-21",35.897,35.916,9200,{"date":1234,"open":1035,"high":1035,"low":1035,"close":1035,"change":894,"percent_change":895,"volume":440,"transactions":9,"vwap":1035},"2025-11-20",{"date":1236,"open":1237,"high":1238,"low":1044,"close":1044,"change":488,"percent_change":488,"volume":1239,"transactions":9,"vwap":1044},"2025-11-19",35.861,35.904,2000,{"date":1241,"open":988,"high":1031,"low":988,"close":1044,"change":894,"percent_change":895,"volume":829,"transactions":9,"vwap":1044},"2025-11-18",{"date":1243,"open":1030,"high":1030,"low":988,"close":1120,"change":1244,"percent_change":22,"volume":1214,"transactions":9,"vwap":1120},"2025-11-17",0.011,{"date":1246,"open":988,"high":1062,"low":983,"close":1247,"change":1248,"percent_change":256,"volume":1249,"transactions":9,"vwap":1247},"2025-11-14",35.814,-0.021,1700,{"date":1251,"open":1120,"high":1252,"low":1056,"close":1253,"change":431,"percent_change":21,"volume":1091,"transactions":9,"vwap":1253},"2025-11-13",36.080002,35.835,{"date":1255,"open":1056,"high":1055,"low":1056,"close":1055,"change":207,"percent_change":208,"volume":1121,"transactions":9,"vwap":1055},"2025-11-12",{"date":1257,"open":1055,"high":1030,"low":1055,"close":1096,"change":848,"percent_change":609,"volume":1258,"transactions":9,"vwap":1096},"2025-11-11",194800,{"date":1260,"open":988,"high":1031,"low":1261,"close":983,"change":228,"percent_change":229,"volume":1262,"transactions":9,"vwap":983},"2025-11-10",35.781,26600,{"date":1264,"open":988,"high":1265,"low":983,"close":988,"change":592,"percent_change":365,"volume":887,"transactions":9,"vwap":988},"2025-11-07",35.829,{"date":1267,"open":988,"high":988,"low":865,"close":1059,"change":895,"percent_change":298,"volume":1045,"transactions":9,"vwap":1059},"2025-11-06",{"date":1269,"open":837,"high":856,"low":793,"close":856,"change":438,"percent_change":327,"volume":694,"transactions":9,"vwap":856},"2025-11-05",{"date":1271,"open":865,"high":865,"low":844,"close":865,"change":406,"percent_change":281,"volume":1272,"transactions":9,"vwap":865},"2025-11-04",24200,{"date":1274,"open":837,"high":844,"low":837,"close":844,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":844},"2025-11-03",-0.165,-0.46,68600,{"date":1279,"open":1004,"high":1004,"low":1056,"close":1280,"change":21,"percent_change":22,"volume":1281,"transactions":9,"vwap":1280},"2025-10-31",35.905,4200,{"date":1283,"open":1030,"high":1025,"low":1039,"close":1025,"change":207,"percent_change":208,"volume":949,"transactions":9,"vwap":1025},"2025-10-30",{"date":1285,"open":1015,"high":1015,"low":1015,"close":1015,"change":397,"percent_change":398,"volume":1286,"transactions":9,"vwap":1015},"2025-10-29",24700,{"date":1288,"open":1289,"high":1290,"low":1006,"close":1218,"change":1291,"percent_change":904,"volume":1292,"transactions":9,"vwap":1218},"2025-10-28",35.969,36.074001,-0.055,5100,{"date":1294,"open":1151,"high":1199,"low":1006,"close":1199,"change":371,"percent_change":372,"volume":1295,"transactions":9,"vwap":1199},"2025-10-27",3300,{"date":1297,"open":1151,"high":1000,"low":1151,"close":1000,"change":371,"percent_change":372,"volume":779,"transactions":9,"vwap":1000},"2025-10-24",{"date":1299,"open":1154,"high":1300,"low":1154,"close":1154,"change":147,"percent_change":256,"volume":1301,"transactions":9,"vwap":1154},"2025-10-23",35.995,7600,{"date":1303,"open":1304,"high":1305,"low":1154,"close":1006,"change":274,"percent_change":228,"volume":1295,"transactions":9,"vwap":1006},"2025-10-22",35.962,35.964,{"date":1307,"open":1000,"high":1000,"low":1006,"close":1308,"change":592,"percent_change":365,"volume":1309,"transactions":9,"vwap":1308},"2025-10-21",35.965,11300,{"date":1311,"open":1151,"high":1151,"low":1222,"close":1222,"change":1133,"percent_change":147,"volume":786,"transactions":9,"vwap":1222},"2025-10-20",{"date":1313,"open":1006,"high":1314,"low":1154,"close":1315,"change":1316,"percent_change":228,"volume":1317,"transactions":9,"vwap":1315},"2025-10-17",36.060001,35.957,-0.003,43900,{"date":1319,"open":1238,"high":1151,"low":1238,"close":1006,"change":281,"percent_change":282,"volume":1048,"transactions":9,"vwap":1006},"2025-10-16",{"date":1321,"open":1030,"high":1009,"low":988,"close":1010,"change":228,"percent_change":229,"volume":1322,"transactions":9,"vwap":1010},"2025-10-15",26000,{"date":1324,"open":1237,"high":1009,"low":1237,"close":1015,"change":555,"percent_change":480,"volume":682,"transactions":9,"vwap":1015},"2025-10-14",{"date":1326,"open":1095,"high":1039,"low":1095,"close":1035,"change":365,"percent_change":247,"volume":1327,"transactions":9,"vwap":1035},"2025-10-13",28900,{"date":1329,"open":1330,"high":1044,"low":1330,"close":1253,"change":848,"percent_change":609,"volume":1160,"transactions":9,"vwap":1253},"2025-10-10",35.831,{"date":1332,"open":1056,"high":1056,"low":968,"close":994,"change":147,"percent_change":256,"volume":985,"transactions":9,"vwap":994},"2025-10-09",{"date":1334,"open":988,"high":1052,"low":983,"close":988,"change":228,"percent_change":229,"volume":920,"transactions":9,"vwap":988},"2025-10-08",{"date":1336,"open":988,"high":1055,"low":837,"close":1056,"change":406,"percent_change":281,"volume":1337,"transactions":9,"vwap":1056},"2025-10-07",4500,{"date":1339,"open":1056,"high":1056,"low":968,"close":983,"change":147,"percent_change":256,"volume":1340,"transactions":9,"vwap":983},"2025-10-06",13000,{"date":1342,"open":1095,"high":1095,"low":994,"close":1056,"change":207,"percent_change":208,"volume":1343,"transactions":9,"vwap":1056},"2025-10-03",54300,{"date":1345,"open":1055,"high":1253,"low":1055,"close":1253,"change":274,"percent_change":228,"volume":440,"transactions":9,"vwap":1253},"2025-10-02",{"date":1347,"open":1052,"high":1052,"low":1052,"close":1052,"change":1348,"percent_change":159,"volume":440,"transactions":9,"vwap":1052},"2025-10-01",-0.087,{"date":1350,"open":1010,"high":1351,"low":1010,"close":1351,"change":1352,"percent_change":371,"volume":853,"transactions":9,"vwap":1351},"2025-09-30",35.927,0.017,{"date":1354,"open":1031,"high":1015,"low":1031,"close":1015,"change":22,"percent_change":446,"volume":1355,"transactions":9,"vwap":1015},"2025-09-29",6800,{"date":1357,"open":1039,"high":1039,"low":1095,"close":1039,"change":21,"percent_change":22,"volume":177,"transactions":9,"vwap":1039},"2025-09-26",{"date":1359,"open":1035,"high":1039,"low":1044,"close":1031,"change":1291,"percent_change":904,"volume":1077,"transactions":9,"vwap":1031},"2025-09-25",{"date":1361,"open":1015,"high":1014,"low":1030,"close":1014,"change":438,"percent_change":327,"volume":1362,"transactions":9,"vwap":1014},"2025-09-24",24100,{"date":1364,"open":1006,"high":1006,"low":1006,"close":1006,"change":21,"percent_change":22,"volume":1365,"transactions":9,"vwap":1006},"2025-09-23",200,{"date":1367,"open":1368,"high":1314,"low":1154,"close":1222,"change":1369,"percent_change":21,"volume":1196,"transactions":9,"vwap":1222},"2025-09-22",35.958,0.003,{"date":1371,"open":1222,"high":1222,"low":1372,"close":1372,"change":487,"percent_change":488,"volume":1373,"transactions":9,"vwap":1372},"2025-09-19",35.947,3700,{"date":1375,"open":1009,"high":1222,"low":1009,"close":1376,"change":709,"percent_change":229,"volume":1377,"transactions":9,"vwap":1376},"2025-09-18",35.946,68100,{"date":1379,"open":1380,"high":1000,"low":1157,"close":1157,"change":208,"percent_change":414,"volume":1381,"transactions":9,"vwap":1157},"2025-09-17",35.988,12800,{"date":1383,"open":1218,"high":1300,"low":999,"close":1300,"change":894,"percent_change":895,"volume":622,"transactions":9,"vwap":1300},"2025-09-16",{"date":1385,"open":1222,"high":999,"low":1222,"close":999,"change":828,"percent_change":609,"volume":1175,"transactions":9,"vwap":999},"2025-09-15",{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":578,"percent_change":334,"volume":440,"transactions":9,"vwap":1388},"2025-09-12",35.923,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1097,"percent_change":228,"volume":1393,"transactions":9,"vwap":1392},"2025-09-11",36.019001,35.968,12000,{"date":1395,"open":1380,"high":219,"low":999,"close":999,"change":592,"percent_change":365,"volume":646,"transactions":9,"vwap":999},"2025-09-10",{"date":1397,"open":1009,"high":1398,"low":1044,"close":1157,"change":207,"percent_change":208,"volume":985,"transactions":9,"vwap":1157},"2025-09-09",36.029999,{"date":1400,"open":219,"high":219,"low":1006,"close":999,"change":22,"percent_change":446,"volume":926,"transactions":9,"vwap":999},"2025-09-08",{"date":1402,"open":1151,"high":1151,"low":1154,"close":1154,"change":281,"percent_change":282,"volume":1403,"transactions":9,"vwap":1154},"2025-09-05",99400,{"date":1405,"open":1044,"high":1039,"low":1044,"close":1039,"change":281,"percent_change":282,"volume":667,"transactions":9,"vwap":1039},"2025-09-04",{"date":1407,"open":1055,"high":1055,"low":1056,"close":1056,"change":371,"percent_change":372,"volume":639,"transactions":9,"vwap":1056},"2025-09-03",{"date":1409,"open":864,"high":1056,"low":1410,"close":864,"change":1411,"percent_change":107,"volume":710,"transactions":9,"vwap":864},"2025-09-02",35.765,-0.172,{"date":1413,"open":1004,"high":1414,"low":1004,"close":1414,"change":1415,"percent_change":282,"volume":1105,"transactions":9,"vwap":1414},"2025-08-29",35.942,0.062,{"date":1417,"open":1010,"high":1015,"low":1039,"close":1039,"change":615,"percent_change":616,"volume":1071,"transactions":9,"vwap":1039},"2025-08-28",{"date":1419,"open":1004,"high":1154,"low":1030,"close":1004,"change":555,"percent_change":480,"volume":1420,"transactions":9,"vwap":1004},"2025-08-27",7300,{"date":1422,"open":1025,"high":1025,"low":1025,"close":1025,"change":848,"percent_change":609,"volume":1105,"transactions":9,"vwap":1025},"2025-08-26",{"date":1424,"open":1031,"high":1031,"low":1044,"close":1044,"change":274,"percent_change":228,"volume":759,"transactions":9,"vwap":1044},"2025-08-25",{"date":1426,"open":1039,"high":1039,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":866,"transactions":9,"vwap":1427},"2025-08-22",35.855,0.105,0.29,{"date":1431,"open":865,"high":865,"low":843,"close":843,"change":578,"percent_change":334,"volume":887,"transactions":9,"vwap":843},"2025-08-21",{"date":1433,"open":1056,"high":1056,"low":1059,"close":1059,"change":21,"percent_change":22,"volume":1249,"transactions":9,"vwap":1059},"2025-08-20",{"date":1435,"open":864,"high":1436,"low":832,"close":1436,"change":406,"percent_change":281,"volume":646,"transactions":9,"vwap":1436},"2025-08-19",35.785,{"date":1438,"open":864,"high":968,"low":865,"close":1410,"change":228,"percent_change":229,"volume":710,"transactions":9,"vwap":1410},"2025-08-18",{"date":1440,"open":968,"high":968,"low":1441,"close":1441,"change":810,"percent_change":365,"volume":866,"transactions":9,"vwap":1441},"2025-08-15",35.775,{"date":1443,"open":864,"high":864,"low":844,"close":1444,"change":1445,"percent_change":1209,"volume":1446,"transactions":9,"vwap":1444},"2025-08-14",35.761,-0.069,35800,{"date":1448,"open":1055,"high":1055,"low":988,"close":1055,"change":895,"percent_change":298,"volume":1449,"transactions":9,"vwap":1055},"2025-08-13",311700,{"date":1451,"open":864,"high":864,"low":865,"close":865,"change":22,"percent_change":446,"volume":949,"transactions":9,"vwap":865},"2025-08-12",{"date":1453,"open":844,"high":843,"low":876,"close":876,"change":488,"percent_change":488,"volume":1454,"transactions":9,"vwap":876},"2025-08-11",8000,{"date":1456,"open":876,"high":876,"low":876,"close":876,"change":207,"percent_change":208,"volume":1457,"transactions":9,"vwap":876},"2025-08-08",500,{"date":1459,"open":876,"high":978,"low":876,"close":978,"change":147,"percent_change":256,"volume":1460,"transactions":9,"vwap":978},"2025-08-07",27600,{"date":1462,"open":1463,"high":864,"low":1463,"close":1410,"change":894,"percent_change":895,"volume":1036,"transactions":9,"vwap":1410},"2025-08-06",35.752,{"date":1465,"open":876,"high":844,"low":876,"close":844,"change":274,"percent_change":228,"volume":716,"transactions":9,"vwap":844},"2025-08-05",{"date":1467,"open":843,"high":865,"low":1468,"close":978,"change":431,"percent_change":21,"volume":1249,"transactions":9,"vwap":978},"2025-08-04",35.743,{"date":1470,"open":876,"high":843,"low":876,"close":844,"change":1471,"percent_change":766,"volume":1472,"transactions":9,"vwap":844},"2025-08-01",0.033,20700,{"date":1474,"open":836,"high":836,"low":1475,"close":1475,"change":990,"percent_change":371,"volume":866,"transactions":9,"vwap":1475},"2025-07-31",35.707,{"date":1477,"open":865,"high":865,"low":952,"close":1478,"change":1479,"percent_change":616,"volume":1480,"transactions":9,"vwap":1478},"2025-07-30",35.689,-0.051,1200,{"date":1482,"open":836,"high":865,"low":836,"close":844,"change":22,"percent_change":446,"volume":1483,"transactions":9,"vwap":844},"2025-07-29",37100,{"date":1485,"open":832,"high":876,"low":832,"close":836,"change":228,"percent_change":229,"volume":727,"transactions":9,"vwap":836},"2025-07-28",{"date":1487,"open":826,"high":876,"low":826,"close":837,"change":1488,"percent_change":281,"volume":1489,"transactions":9,"vwap":837},"2025-07-25",0.023,6900,{"date":1491,"open":952,"high":836,"low":952,"close":1492,"change":1493,"percent_change":1494,"volume":955,"transactions":9,"vwap":1492},"2025-07-24",35.697,-0.143,-0.4,{"date":1496,"open":843,"high":1052,"low":876,"close":1052,"change":446,"percent_change":198,"volume":796,"transactions":9,"vwap":1052},"2025-07-23",{"date":1498,"open":864,"high":864,"low":865,"close":865,"change":1499,"percent_change":895,"volume":1500,"transactions":9,"vwap":865},"2025-07-22",0.024,13500,{"date":1502,"open":1052,"high":1052,"low":1503,"close":1503,"change":1504,"percent_change":247,"volume":938,"transactions":9,"vwap":1503},"2025-07-21",35.736,0.041,{"date":1506,"open":836,"high":836,"low":952,"close":1507,"change":371,"percent_change":372,"volume":887,"transactions":9,"vwap":1507},"2025-07-18",35.695,{"date":1509,"open":945,"high":945,"low":739,"close":739,"change":228,"percent_change":229,"volume":926,"transactions":9,"vwap":739},"2025-07-17",{"date":1511,"open":1512,"high":825,"low":1512,"close":1513,"change":281,"percent_change":282,"volume":1489,"transactions":9,"vwap":1513},"2025-07-16",35.627,35.655,{"date":1515,"open":883,"high":883,"low":657,"close":743,"change":1275,"percent_change":1276,"volume":1516,"transactions":9,"vwap":743},"2025-07-15",18700,{"date":1518,"open":738,"high":865,"low":737,"close":865,"change":666,"percent_change":1519,"volume":1520,"transactions":9,"vwap":865},"2025-07-14",0.34,74900,{"date":1522,"open":793,"high":799,"low":793,"close":799,"change":229,"percent_change":839,"volume":716,"transactions":9,"vwap":799},"2025-07-11",{"date":1524,"open":952,"high":952,"low":799,"close":825,"change":488,"percent_change":488,"volume":1525,"transactions":9,"vwap":825},"2025-07-10",36600,{"date":1527,"open":832,"high":832,"low":945,"close":825,"change":895,"percent_change":298,"volume":720,"transactions":9,"vwap":825},"2025-07-09",{"date":1529,"open":793,"high":793,"low":789,"close":789,"change":147,"percent_change":256,"volume":1420,"transactions":9,"vwap":789},"2025-07-08",{"date":1531,"open":952,"high":876,"low":789,"close":793,"change":496,"percent_change":236,"volume":1532,"transactions":9,"vwap":793},"2025-07-07",14500,{"date":1534,"open":799,"high":739,"low":799,"close":739,"change":1535,"percent_change":334,"volume":768,"transactions":9,"vwap":739},"2025-07-03",-0.048,{"date":1537,"open":826,"high":826,"low":832,"close":1538,"change":1129,"percent_change":365,"volume":710,"transactions":9,"vwap":1538},"2025-07-02",35.693,{"date":1540,"open":952,"high":826,"low":738,"close":952,"change":821,"percent_change":1541,"volume":1542,"transactions":9,"vwap":952},"2025-07-01",-0.81,112500,{"date":1544,"open":1095,"high":999,"low":1044,"close":999,"change":1084,"percent_change":59,"volume":873,"transactions":9,"vwap":999},"2025-06-30",{"date":1546,"open":994,"high":988,"low":994,"close":988,"change":147,"percent_change":256,"volume":786,"transactions":9,"vwap":988},"2025-06-27",{"date":1548,"open":983,"high":1055,"low":994,"close":1055,"change":1549,"percent_change":521,"volume":877,"transactions":9,"vwap":1055},"2025-06-26",0.065,{"date":1551,"open":876,"high":864,"low":738,"close":1410,"change":488,"percent_change":488,"volume":759,"transactions":9,"vwap":1410},"2025-06-25",{"date":1553,"open":843,"high":1410,"low":844,"close":1410,"change":1554,"percent_change":609,"volume":1457,"transactions":9,"vwap":1410},"2025-06-24",0.046,{"date":1556,"open":837,"high":837,"low":836,"close":1557,"change":1558,"percent_change":282,"volume":697,"transactions":9,"vwap":1557},"2025-06-23",35.719,0.059,{"date":1560,"open":1561,"high":952,"low":799,"close":738,"change":753,"percent_change":754,"volume":1562,"transactions":9,"vwap":738},"2025-06-20",35.679,50300,{"date":1564,"open":794,"high":799,"low":1565,"close":1565,"change":592,"percent_change":365,"volume":776,"transactions":9,"vwap":1565},"2025-06-18",35.605,{"date":1567,"open":747,"high":657,"low":747,"close":657,"change":21,"percent_change":22,"volume":1568,"transactions":9,"vwap":657},"2025-06-17",32800,{"date":1570,"open":656,"high":789,"low":1571,"close":656,"change":21,"percent_change":22,"volume":1572,"transactions":9,"vwap":656},"2025-06-16",35.559,39700,{"date":1574,"open":1575,"high":650,"low":1575,"close":650,"change":1576,"percent_change":904,"volume":1214,"transactions":9,"vwap":650},"2025-06-13",35.557,-0.053,{"date":1578,"open":794,"high":737,"low":789,"close":1579,"change":665,"percent_change":666,"volume":1457,"transactions":9,"vwap":1579},"2025-06-12",35.623,{"date":1581,"open":657,"high":657,"low":656,"close":656,"change":281,"percent_change":282,"volume":829,"transactions":9,"vwap":656},"2025-06-11",{"date":1583,"open":688,"high":651,"low":688,"close":670,"change":839,"percent_change":1584,"volume":1585,"transactions":9,"vwap":670},"2025-06-10",-0.22,28200,{"date":1587,"open":688,"high":789,"low":403,"close":789,"change":372,"percent_change":1588,"volume":1589,"transactions":9,"vwap":789},"2025-06-09",0.39,34300,{"date":1591,"open":688,"high":688,"low":405,"close":405,"change":327,"percent_change":1592,"volume":1593,"transactions":9,"vwap":405},"2025-06-06",-0.28,60400,{"date":1595,"open":747,"high":747,"low":747,"close":747,"change":229,"percent_change":839,"volume":1596,"transactions":9,"vwap":747},"2025-06-05",5700,{"date":1598,"open":650,"high":657,"low":650,"close":657,"change":1599,"percent_change":1600,"volume":1457,"transactions":9,"vwap":657},"2025-06-04",0.085,0.24,{"date":1602,"open":651,"high":651,"low":444,"close":758,"change":431,"percent_change":21,"volume":1102,"transactions":9,"vwap":758},"2025-06-03",{"date":1604,"open":403,"high":671,"low":430,"close":671,"change":1605,"percent_change":73,"volume":926,"transactions":9,"vwap":671},"2025-06-02",-0.181,{"date":1607,"open":799,"high":832,"low":799,"close":1608,"change":1554,"percent_change":609,"volume":622,"transactions":9,"vwap":1608},"2025-05-30",35.681,{"date":1610,"open":793,"high":883,"low":793,"close":883,"change":1611,"percent_change":1612,"volume":768,"transactions":9,"vwap":883},"2025-05-29",0.069,0.19,{"date":1614,"open":650,"high":656,"low":387,"close":808,"change":1615,"percent_change":327,"volume":1045,"transactions":9,"vwap":808},"2025-05-28",-0.034,{"date":1617,"open":794,"high":794,"low":789,"close":789,"change":371,"percent_change":372,"volume":840,"transactions":9,"vwap":789},"2025-05-27",{"date":1619,"open":747,"high":747,"low":723,"close":723,"change":894,"percent_change":895,"volume":1620,"transactions":9,"vwap":723},"2025-05-23",114300,{"date":1622,"open":688,"high":1623,"low":688,"close":1623,"change":22,"percent_change":446,"volume":1365,"transactions":9,"vwap":1623},"2025-05-22",35.525,{"date":1625,"open":652,"high":652,"low":403,"close":703,"change":236,"percent_change":237,"volume":796,"transactions":9,"vwap":703},"2025-05-21",{"date":1627,"open":656,"high":656,"low":752,"close":752,"change":274,"percent_change":228,"volume":1596,"transactions":9,"vwap":752},"2025-05-20",{"date":1629,"open":670,"high":650,"low":670,"close":650,"change":22,"percent_change":446,"volume":622,"transactions":9,"vwap":650},"2025-05-19",{"date":1631,"open":651,"high":747,"low":651,"close":652,"change":327,"percent_change":1592,"volume":975,"transactions":9,"vwap":652},"2025-05-16",{"date":1633,"open":671,"high":799,"low":444,"close":799,"change":767,"percent_change":1634,"volume":1635,"transactions":9,"vwap":799},"2025-05-15",0.71,23600,{"date":1637,"open":723,"high":723,"low":395,"close":494,"change":334,"percent_change":335,"volume":1638,"transactions":9,"vwap":494},"2025-05-14",15800,{"date":1640,"open":688,"high":670,"low":1641,"close":670,"change":1549,"percent_change":521,"volume":1420,"transactions":9,"vwap":670},"2025-05-13",35.461,{"date":1643,"open":405,"high":444,"low":424,"close":473,"change":256,"percent_change":289,"volume":1489,"transactions":9,"vwap":473},"2025-05-12",{"date":1645,"open":670,"high":670,"low":762,"close":762,"change":848,"percent_change":609,"volume":646,"transactions":9,"vwap":762},"2025-05-09",{"date":1647,"open":670,"high":670,"low":412,"close":412,"change":397,"percent_change":398,"volume":1295,"transactions":9,"vwap":412},"2025-05-08",{"date":1649,"open":747,"high":747,"low":809,"close":809,"change":406,"percent_change":281,"volume":873,"transactions":9,"vwap":809},"2025-05-07",{"date":1651,"open":1623,"high":1623,"low":1623,"close":1623,"change":848,"percent_change":609,"volume":1365,"transactions":9,"vwap":1623},"2025-05-06",{"date":1653,"open":444,"high":444,"low":403,"close":403,"change":592,"percent_change":365,"volume":1105,"transactions":9,"vwap":403},"2025-05-05",{"date":1655,"open":1656,"high":1656,"low":394,"close":625,"change":1291,"percent_change":904,"volume":697,"transactions":9,"vwap":625},"2025-05-02",35.489,{"date":1658,"open":651,"high":651,"low":670,"close":670,"change":1659,"percent_change":1660,"volume":1373,"transactions":9,"vwap":670},"2025-05-01",-0.205,-0.57,{"date":1662,"open":876,"high":876,"low":856,"close":856,"change":592,"percent_change":365,"volume":768,"transactions":9,"vwap":856},"2025-04-30",{"date":1664,"open":876,"high":876,"low":836,"close":836,"change":406,"percent_change":281,"volume":786,"transactions":9,"vwap":836},"2025-04-29",{"date":1666,"open":738,"high":826,"low":738,"close":832,"change":1549,"percent_change":521,"volume":1667,"transactions":9,"vwap":832},"2025-04-28",6600,{"date":182,"open":789,"high":1669,"low":657,"close":1669,"change":894,"percent_change":895,"volume":697,"transactions":9,"vwap":1669},35.625]