[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVSF":3,"homepage-market-summary":25,"stock-historical-AVSF":169},{"ticker":4,"date":5,"profile":6,"quote":11},"AVSF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Short-Term Fixed Income ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},45.63,45.73,45.6101,45.67,-0.04,-0.09,38980.8971,0,52.17,45.14,35408.27925300742,7,1482,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":149},"success",[28,37,44,51,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":34,"sparkline":56,"date":36},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":34,"sparkline":69,"date":36},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":34,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,109,114,119,124,129,134,139,144],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":108},"Healthcare","XLV",-0.01,166.18,false,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":83,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":163,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},47.38,45.49,62322,22747469.852957,-1.93,"2025-04-22",[181,184,192,202,213,220,229,239,248,258,266,276,285,294,301,311,319,328,335,344,352,362,371,382,388,396,405,414,420,426,434,440,448,456,463,472,478,484,493,501,509,517,524,531,537,543,549,555,563,568,576,584,589,595,601,608,615,622,628,633,636,640,644,650,656,661,667,675,680,686,692,697,702,705,709,714,718,723,727,732,735,739,742,746,750,755,758,761,768,772,777,782,788,792,799,802,807,811,816,820,823,828,834,839,843,848,852,857,862,866,870,875,880,886,891,897,902,908,914,917,920,923,926,929,934,939,943,947,950,955,960,964,970,976,979,984,987,990,996,999,1002,1006,1013,1019,1027,1031,1036,1044,1050,1055,1061,1068,1074,1078,1084,1089,1093,1096,1101,1105,1108,1115,1120,1125,1131,1136,1141,1145,1149,1153,1156,1160,1164,1167,1172,1177,1181,1185,1191,1195,1197,1200,1203,1207,1212,1215,1218,1221,1224,1227,1230,1234,1237,1241,1247,1251,1257,1263,1266,1270,1272,1274,1278,1282,1285,1289,1292,1295,1300,1305,1308,1311,1314,1317,1320,1323,1328,1332,1336,1339,1344,1347,1350,1353,1357,1360,1363,1367,1372,1376,1382,1385,1388,1391,1395,1398,1402,1405,1407,1411,1415,1418,1422,1425,1429,1436,1439,1442,1445,1448,1451,1454,1457,1461,1466,1469,1473,1476,1479,1484,1488,1491,1495,1499,1505,1509,1511,1513,1516,1519,1523,1528,1532,1535,1540,1543,1547,1549,1555,1559,1562,1566,1570,1573,1579,1583,1586,1590,1593,1598,1603,1607,1610,1614,1619,1621,1623,1629,1632,1637,1640,1643,1646,1650,1652,1656,1660,1663,1667,1671,1674,1677,1682,1684,1687,1690,1695,1700,1702,1706,1710,1717,1721,1725,1727,1730,1733,1736,1739,1742,1745,1748,1751,1753,1756,1759,1762,1765,1769,1773,1776,1778,1783,1786,1790,1794,1797,1800,1805,1808,1813,1816,1821,1823,1826,1830,1833,1836,1841,1844,1849,1853,1858,1862,1865],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":182,"vwap":183},216,45.6366,{"date":36,"open":185,"high":186,"low":175,"close":15,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},45.615,45.71,0.0551,0.12,631468.4334,1159,45.5544,{"date":193,"open":194,"high":15,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",45.64,45.5899,45.6149,0.0349,0.08,58797.5889,257,45.6108,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",45.57,45.6,45.54,45.58,0.01,0.02,106144.1273,437,45.5663,{"date":214,"open":14,"high":14,"low":206,"close":204,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",-0.125,-0.27,37633.728,229,45.5713,{"date":221,"open":222,"high":223,"low":205,"close":224,"change":225,"percent_change":33,"volume":226,"transactions":227,"vwap":228},"2026-09-25",45.66,45.6999,45.695,0.085,38732.3824,159,45.6578,{"date":230,"open":231,"high":232,"low":205,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",45.69,45.715,45.61,-0.06,-0.13,87995.4328,349,45.6317,{"date":240,"open":241,"high":241,"low":242,"close":15,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",45.83,45.625,-0.2,-0.44,94326.657709,308,45.686,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":68,"volume":255,"transactions":256,"vwap":257},"2026-09-22",45.86,45.8818,45.815,45.87,0.025,30436.5334,171,45.8431,{"date":259,"open":260,"high":250,"low":241,"close":261,"change":49,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",45.8499,45.845,0.09,30772.341075,234,45.8472,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",45.8319,45.8,45.805,-0.095,-0.21,35358.5509,218,45.8105,{"date":277,"open":253,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",45.9,45.85,0.1217,0.27,381806.817585,524,45.8639,{"date":286,"open":250,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":251},"2026-09-16",45.91,45.775,45.7783,-0.0517,-0.11,37793.959919,167,{"date":295,"open":241,"high":296,"low":270,"close":241,"change":297,"percent_change":19,"volume":298,"transactions":299,"vwap":300},"2026-09-15",45.8359,0.0016,47828.493,265,45.8209,{"date":302,"open":279,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",45.89,45.8102,45.8284,-0.0316,-0.07,165542.493,279,45.8545,{"date":312,"open":303,"high":313,"low":314,"close":250,"change":315,"percent_change":291,"volume":316,"transactions":317,"vwap":318},"2026-09-11",45.93,45.8524,-0.05,49793.5439,274,45.8727,{"date":320,"open":321,"high":322,"low":278,"close":287,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",45.95,45.99,-0.14,-0.3,109862.89607,385,45.9377,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":234,"percent_change":235,"volume":332,"transactions":333,"vwap":334},"2026-09-09",46.14,46.05,63406.5429,338,46.0715,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":19,"percent_change":19,"volume":341,"transactions":342,"vwap":343},"2026-09-08",46.12,46.15,46.0901,46.11,89095.661662,295,46.112,{"date":345,"open":346,"high":330,"low":340,"close":340,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",46.13,-0.18,-0.39,95862.540804,170,46.1255,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":101,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",46.2981,46.32,46.28,46.29,0.13,79312.0954,215,46.2962,{"date":363,"open":364,"high":365,"low":366,"close":364,"change":367,"percent_change":208,"volume":368,"transactions":369,"vwap":370},"2026-09-02",46.23,46.24,46.22,0.005,70796.733473,181,46.2298,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",46.25,46.27,46.215,46.225,-0.075,-0.16,39974.313671,169,46.2252,{"date":383,"open":356,"high":384,"low":374,"close":384,"change":367,"percent_change":208,"volume":385,"transactions":386,"vwap":387},"2026-08-31",46.3,31994.747776,242,46.2811,{"date":389,"open":390,"high":390,"low":357,"close":391,"change":291,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",46.415,46.295,-0.24,21320.630785,186,46.3183,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":367,"percent_change":208,"volume":402,"transactions":403,"vwap":404},"2026-08-27",46.42,46.43,46.39,46.405,57588.5656,220,46.4047,{"date":406,"open":407,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",46.4,46.37,-0.015,-0.03,29102.790789,221,46.3892,{"date":415,"open":400,"high":416,"low":400,"close":390,"change":254,"percent_change":68,"volume":417,"transactions":418,"vwap":419},"2026-08-25",46.435,55152.037298,248,46.4161,{"date":421,"open":422,"high":400,"low":422,"close":400,"change":208,"percent_change":209,"volume":423,"transactions":424,"vwap":425},"2026-08-24",46.36,29969.623193,243,46.3647,{"date":427,"open":408,"high":428,"low":429,"close":428,"change":430,"percent_change":16,"volume":431,"transactions":432,"vwap":433},"2026-08-21",46.38,46.345,-0.02,27970.2392,236,46.3587,{"date":435,"open":408,"high":407,"low":436,"close":407,"change":16,"percent_change":17,"volume":437,"transactions":438,"vwap":439},"2026-08-20",46.3611,28811.797723,168,46.3755,{"date":441,"open":398,"high":442,"low":408,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",46.44,0.065,0.14,38890.881835,137,46.4037,{"date":449,"open":450,"high":428,"low":451,"close":452,"change":367,"percent_change":208,"volume":453,"transactions":454,"vwap":455},"2026-08-18",46.35,46.33,46.375,22015.972939,160,46.3683,{"date":457,"open":400,"high":400,"low":458,"close":408,"change":459,"percent_change":106,"volume":460,"transactions":461,"vwap":462},"2026-08-17",46.3609,-0.005,31606.2609,217,46.4018,{"date":464,"open":398,"high":465,"low":466,"close":452,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",46.4297,46.3701,-0.055,-0.12,14749.1087,156,46.3866,{"date":473,"open":398,"high":474,"low":400,"close":399,"change":262,"percent_change":33,"volume":475,"transactions":476,"vwap":477},"2026-08-13",46.45,35910.308,293,46.4101,{"date":479,"open":428,"high":428,"low":384,"close":480,"change":49,"percent_change":262,"volume":481,"transactions":482,"vwap":483},"2026-08-12",46.34,48020.766203,382,46.3419,{"date":485,"open":486,"high":487,"low":373,"close":384,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",46.31,46.3399,0.015,0.03,47189.489035,176,46.2888,{"date":494,"open":486,"high":451,"low":495,"close":496,"change":497,"percent_change":235,"volume":498,"transactions":499,"vwap":500},"2026-08-10",46.281,46.285,-0.0608,27967.985903,240,46.3073,{"date":502,"open":400,"high":400,"low":451,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",46.3458,0.0458,0.1,40016.228467,306,46.3494,{"date":510,"open":511,"high":486,"low":374,"close":384,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",46.3099,-0.23,-0.49,23992.525926,150,46.2865,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":209,"percent_change":49,"volume":522,"transactions":360,"vwap":523},"2026-08-05",46.48,46.54,46.53,67423.3541,46.5149,{"date":525,"open":526,"high":521,"low":519,"close":527,"change":505,"percent_change":528,"volume":529,"transactions":403,"vwap":530},"2026-08-04",46.4984,46.51,0.22,58858.682573,46.4999,{"date":532,"open":422,"high":474,"low":422,"close":533,"change":49,"percent_change":262,"volume":534,"transactions":535,"vwap":536},"2026-08-03",46.41,98407.655556,542,46.4174,{"date":538,"open":355,"high":539,"low":355,"close":408,"change":106,"percent_change":430,"volume":540,"transactions":541,"vwap":542},"2026-07-31",46.385,33781.7112,269,46.3534,{"date":544,"open":398,"high":545,"low":428,"close":428,"change":19,"percent_change":19,"volume":546,"transactions":547,"vwap":548},"2026-07-30",46.429,25021.814456,238,46.4067,{"date":550,"open":451,"high":551,"low":357,"close":428,"change":488,"percent_change":489,"volume":552,"transactions":553,"vwap":554},"2026-07-29",46.4201,149443.7608,163,46.3604,{"date":556,"open":450,"high":428,"low":557,"close":558,"change":559,"percent_change":188,"volume":560,"transactions":561,"vwap":562},"2026-07-28",46.3401,46.365,0.055,13720.746918,123,46.3649,{"date":564,"open":357,"high":451,"low":357,"close":486,"change":489,"percent_change":101,"volume":565,"transactions":566,"vwap":567},"2026-07-27",47865.294769,207,46.3179,{"date":569,"open":570,"high":571,"low":570,"close":356,"change":572,"percent_change":68,"volume":573,"transactions":574,"vwap":575},"2026-07-24",46.26,46.3199,0.0218,44701.600144,154,46.2877,{"date":577,"open":365,"high":578,"low":364,"close":579,"change":580,"percent_change":17,"volume":581,"transactions":582,"vwap":583},"2026-07-23",46.2617,46.2582,-0.0418,37490.8642,188,46.2408,{"date":585,"open":384,"high":451,"low":384,"close":384,"change":467,"percent_change":468,"volume":586,"transactions":587,"vwap":588},"2026-07-22",29870.8992,148,46.3436,{"date":590,"open":450,"high":422,"low":480,"close":591,"change":315,"percent_change":291,"volume":592,"transactions":593,"vwap":594},"2026-07-21",46.355,20365.2502,113,46.3495,{"date":596,"open":399,"high":442,"low":422,"close":401,"change":597,"percent_change":315,"volume":598,"transactions":599,"vwap":600},"2026-07-20",-0.025,85043.3215,152,46.3936,{"date":602,"open":603,"high":604,"low":399,"close":399,"change":605,"percent_change":19,"volume":606,"transactions":350,"vwap":607},"2026-07-17",46.47,46.49,0.0001,44021.677874,46.4437,{"date":609,"open":533,"high":442,"low":407,"close":610,"change":611,"percent_change":234,"volume":612,"transactions":613,"vwap":614},"2026-07-16",46.4299,-0.0301,31829.143427,194,46.4268,{"date":616,"open":533,"high":519,"low":533,"close":617,"change":225,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-15",46.46,0.18,57924.9368,232,46.4439,{"date":623,"open":422,"high":539,"low":450,"close":452,"change":624,"percent_change":625,"volume":626,"transactions":515,"vwap":627},"2026-07-14",0.075,0.16,18795.3138,46.3662,{"date":629,"open":450,"high":450,"low":356,"close":384,"change":377,"percent_change":378,"volume":630,"transactions":631,"vwap":632},"2026-07-13",44211.1008,245,46.3009,{"date":634,"open":400,"high":407,"low":558,"close":452,"change":315,"percent_change":291,"volume":635,"transactions":9,"vwap":452},"2026-07-10",23600,{"date":637,"open":400,"high":442,"low":539,"close":638,"change":101,"percent_change":358,"volume":639,"transactions":9,"vwap":638},"2026-07-09",46.425,93300,{"date":641,"open":407,"high":407,"low":355,"close":558,"change":642,"percent_change":307,"volume":643,"transactions":9,"vwap":558},"2026-07-08",-0.033,53800,{"date":645,"open":442,"high":474,"low":539,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-07",46.398,-0.257,-0.55,29700,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":488,"percent_change":489,"volume":655,"transactions":9,"vwap":654},"2026-07-06",46.6,46.66,46.655,37500,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":49,"percent_change":262,"volume":660,"transactions":9,"vwap":659},"2026-07-02",46.57,46.64,29900,{"date":662,"open":663,"high":652,"low":663,"close":652,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":652},"2026-07-01",46.55,0.032,0.07,43000,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":235,"volume":674,"transactions":9,"vwap":672},"2026-06-30",46.609,46.628,46.56,46.568,-0.062,53000,{"date":676,"open":659,"high":659,"low":677,"close":678,"change":19,"percent_change":19,"volume":679,"transactions":9,"vwap":678},"2026-06-29",46.61,46.63,19500,{"date":681,"open":682,"high":683,"low":682,"close":678,"change":68,"percent_change":684,"volume":685,"transactions":9,"vwap":678},"2026-06-26",46.62,46.656,0.11,103000,{"date":687,"open":671,"high":688,"low":671,"close":689,"change":690,"percent_change":489,"volume":691,"transactions":9,"vwap":689},"2026-06-25",46.65,46.58,0.013,31600,{"date":693,"open":671,"high":689,"low":520,"close":694,"change":695,"percent_change":33,"volume":696,"transactions":9,"vwap":694},"2026-06-24",46.567,0.087,57600,{"date":698,"open":699,"high":700,"low":519,"close":519,"change":49,"percent_change":262,"volume":701,"transactions":9,"vwap":519},"2026-06-23",46.484,46.52,38600,{"date":703,"open":617,"high":603,"low":399,"close":442,"change":467,"percent_change":468,"volume":704,"transactions":9,"vwap":442},"2026-06-22",38400,{"date":706,"open":700,"high":520,"low":474,"close":707,"change":624,"percent_change":625,"volume":708,"transactions":9,"vwap":707},"2026-06-18",46.495,45600,{"date":710,"open":652,"high":652,"low":398,"close":398,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":398},"2026-06-17",-0.175,-0.38,61200,{"date":715,"open":658,"high":652,"low":658,"close":716,"change":489,"percent_change":101,"volume":717,"transactions":9,"vwap":716},"2026-06-16",46.595,172700,{"date":719,"open":652,"high":678,"low":671,"close":720,"change":721,"percent_change":198,"volume":722,"transactions":9,"vwap":720},"2026-06-15",46.565,0.035,61700,{"date":724,"open":527,"high":663,"low":725,"close":521,"change":19,"percent_change":19,"volume":726,"transactions":9,"vwap":521},"2026-06-12",46.505,27900,{"date":728,"open":729,"high":671,"low":638,"close":521,"change":684,"percent_change":730,"volume":731,"transactions":9,"vwap":521},"2026-06-11",46.444,0.24,69100,{"date":733,"open":474,"high":617,"low":398,"close":398,"change":430,"percent_change":16,"volume":734,"transactions":9,"vwap":398},"2026-06-10",33700,{"date":736,"open":399,"high":604,"low":533,"close":442,"change":665,"percent_change":737,"volume":738,"transactions":9,"vwap":442},"2026-06-09",0.15,50500,{"date":740,"open":398,"high":399,"low":408,"close":408,"change":106,"percent_change":430,"volume":741,"transactions":9,"vwap":408},"2026-06-08",40400,{"date":743,"open":398,"high":398,"low":422,"close":428,"change":235,"percent_change":744,"volume":745,"transactions":9,"vwap":428},"2026-06-05",-0.28,44900,{"date":747,"open":527,"high":700,"low":604,"close":527,"change":748,"percent_change":272,"volume":749,"transactions":9,"vwap":527},"2026-06-04",-0.098,35400,{"date":751,"open":653,"high":653,"low":689,"close":752,"change":753,"percent_change":17,"volume":754,"transactions":9,"vwap":752},"2026-06-03",46.608,-0.042,15500,{"date":756,"open":757,"high":757,"low":678,"close":688,"change":208,"percent_change":209,"volume":708,"transactions":9,"vwap":688},"2026-06-02",46.68,{"date":759,"open":677,"high":654,"low":652,"close":659,"change":315,"percent_change":291,"volume":760,"transactions":9,"vwap":659},"2026-06-01",65100,{"date":762,"open":757,"high":763,"low":764,"close":765,"change":766,"percent_change":505,"volume":767,"transactions":9,"vwap":765},"2026-05-29",46.71,46.67,46.69,0.045,48400,{"date":769,"open":652,"high":653,"low":652,"close":770,"change":209,"percent_change":49,"volume":771,"transactions":9,"vwap":770},"2026-05-28",46.645,31100,{"date":773,"open":682,"high":678,"low":652,"close":774,"change":775,"percent_change":198,"volume":776,"transactions":9,"vwap":774},"2026-05-27",46.625,0.037,59700,{"date":778,"open":652,"high":652,"low":671,"close":779,"change":780,"percent_change":444,"volume":781,"transactions":9,"vwap":779},"2026-05-26",46.588,0.067,18800,{"date":783,"open":663,"high":682,"low":784,"close":785,"change":786,"percent_change":16,"volume":787,"transactions":9,"vwap":785},"2026-05-22",46.485,46.521,-0.019,71300,{"date":789,"open":442,"high":663,"low":442,"close":520,"change":790,"percent_change":209,"volume":791,"transactions":9,"vwap":520},"2026-05-21",0.011,28100,{"date":793,"open":407,"high":794,"low":407,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-20",46.555,46.529,0.109,0.23,96500,{"date":800,"open":398,"high":442,"low":428,"close":398,"change":315,"percent_change":291,"volume":801,"transactions":9,"vwap":398},"2026-05-19",25500,{"date":803,"open":804,"high":805,"low":474,"close":603,"change":19,"percent_change":19,"volume":806,"transactions":9,"vwap":603},"2026-05-18",46.5,46.515,28600,{"date":808,"open":519,"high":519,"low":617,"close":603,"change":809,"percent_change":243,"volume":810,"transactions":9,"vwap":603},"2026-05-15",-0.091,28400,{"date":812,"open":653,"high":653,"low":813,"close":813,"change":814,"percent_change":307,"volume":815,"transactions":9,"vwap":813},"2026-05-14",46.561,-0.034,31000,{"date":817,"open":658,"high":716,"low":818,"close":716,"change":489,"percent_change":101,"volume":819,"transactions":9,"vwap":716},"2026-05-13",46.545,32700,{"date":821,"open":671,"high":658,"low":663,"close":720,"change":467,"percent_change":468,"volume":822,"transactions":9,"vwap":720},"2026-05-12",74600,{"date":824,"open":765,"high":765,"low":682,"close":682,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":682},"2026-05-11",-0.08,-0.17,62800,{"date":829,"open":765,"high":830,"low":831,"close":830,"change":198,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-08",46.7,46.675,0.17,51100,{"date":835,"open":836,"high":836,"low":837,"close":682,"change":467,"percent_change":468,"volume":838,"transactions":9,"vwap":682},"2026-05-07",46.72,46.606,39400,{"date":840,"open":764,"high":841,"low":764,"close":831,"change":234,"percent_change":235,"volume":842,"transactions":9,"vwap":831},"2026-05-06",46.699,107000,{"date":844,"open":836,"high":845,"low":836,"close":846,"change":254,"percent_change":68,"volume":847,"transactions":9,"vwap":846},"2026-05-05",46.75,46.735,19800,{"date":849,"open":850,"high":850,"low":688,"close":763,"change":315,"percent_change":291,"volume":851,"transactions":9,"vwap":763},"2026-05-04",46.73,40200,{"date":853,"open":854,"high":855,"low":854,"close":854,"change":209,"percent_change":49,"volume":856,"transactions":9,"vwap":854},"2026-05-01",46.76,46.82,38000,{"date":858,"open":850,"high":859,"low":763,"close":860,"change":559,"percent_change":188,"volume":861,"transactions":9,"vwap":860},"2026-04-30",46.77,46.74,102400,{"date":863,"open":860,"high":860,"low":757,"close":864,"change":271,"percent_change":243,"volume":865,"transactions":9,"vwap":864},"2026-04-29",46.685,107700,{"date":867,"open":850,"high":868,"low":850,"close":869,"change":16,"percent_change":17,"volume":655,"transactions":9,"vwap":869},"2026-04-28",46.785,46.78,{"date":871,"open":855,"high":872,"low":873,"close":855,"change":642,"percent_change":307,"volume":874,"transactions":9,"vwap":855},"2026-04-27",46.86,46.8,72400,{"date":876,"open":873,"high":872,"low":873,"close":877,"change":878,"percent_change":358,"volume":879,"transactions":9,"vwap":877},"2026-04-24",46.853,0.063,13500,{"date":881,"open":882,"high":883,"low":854,"close":884,"change":315,"percent_change":291,"volume":885,"transactions":9,"vwap":884},"2026-04-23",46.81,46.85,46.79,74500,{"date":887,"open":883,"high":872,"low":888,"close":889,"change":766,"percent_change":505,"volume":890,"transactions":9,"vwap":889},"2026-04-22",46.814,46.84,52700,{"date":892,"open":889,"high":893,"low":894,"close":894,"change":895,"percent_change":347,"volume":896,"transactions":9,"vwap":894},"2026-04-21",46.845,46.795,-0.085,18700,{"date":898,"open":899,"high":900,"low":872,"close":899,"change":430,"percent_change":16,"volume":901,"transactions":9,"vwap":899},"2026-04-20",46.88,46.89,82400,{"date":903,"open":904,"high":905,"low":899,"close":904,"change":906,"percent_change":730,"volume":907,"transactions":9,"vwap":904},"2026-04-17",46.9,46.92,0.112,123200,{"date":909,"open":910,"high":910,"low":869,"close":911,"change":912,"percent_change":315,"volume":913,"transactions":9,"vwap":911},"2026-04-16",46.83,46.788,-0.022,29100,{"date":915,"open":873,"high":855,"low":873,"close":882,"change":430,"percent_change":16,"volume":916,"transactions":9,"vwap":882},"2026-04-15",33800,{"date":918,"open":873,"high":889,"low":884,"close":910,"change":68,"percent_change":684,"volume":919,"transactions":9,"vwap":910},"2026-04-14",49900,{"date":921,"open":836,"high":894,"low":836,"close":869,"change":665,"percent_change":737,"volume":922,"transactions":9,"vwap":869},"2026-04-13",59200,{"date":924,"open":854,"high":869,"low":763,"close":763,"change":315,"percent_change":291,"volume":925,"transactions":9,"vwap":763},"2026-04-10",41500,{"date":927,"open":850,"high":884,"low":928,"close":854,"change":208,"percent_change":209,"volume":922,"transactions":9,"vwap":854},"2026-04-09",46.701,{"date":930,"open":873,"high":873,"low":931,"close":845,"change":932,"percent_change":832,"volume":933,"transactions":9,"vwap":845},"2026-04-08",46.712,0.079,71700,{"date":935,"open":677,"high":864,"low":671,"close":936,"change":937,"percent_change":324,"volume":938,"transactions":9,"vwap":936},"2026-04-07",46.671,-0.139,20200,{"date":940,"open":884,"high":941,"low":859,"close":882,"change":467,"percent_change":468,"volume":942,"transactions":9,"vwap":882},"2026-04-06",46.835,2062800,{"date":944,"open":869,"high":899,"low":869,"close":945,"change":254,"percent_change":68,"volume":946,"transactions":9,"vwap":945},"2026-04-02",46.865,51200,{"date":948,"open":873,"high":872,"low":873,"close":889,"change":49,"percent_change":262,"volume":949,"transactions":9,"vwap":889},"2026-04-01",156000,{"date":951,"open":859,"high":889,"low":859,"close":873,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":873},"2026-03-31",0.095,0.2,136800,{"date":956,"open":765,"high":860,"low":765,"close":957,"change":958,"percent_change":117,"volume":959,"transactions":9,"vwap":957},"2026-03-30",46.705,0.115,33000,{"date":961,"open":700,"high":682,"low":700,"close":962,"change":68,"percent_change":684,"volume":963,"transactions":9,"vwap":962},"2026-03-27",46.59,101700,{"date":965,"open":682,"high":688,"low":966,"close":520,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":520},"2026-03-26",46.535,-0.169,-0.36,83000,{"date":971,"open":763,"high":846,"low":972,"close":973,"change":974,"percent_change":358,"volume":975,"transactions":9,"vwap":973},"2026-03-25",46.695,46.709,0.059,22800,{"date":977,"open":682,"high":972,"low":652,"close":688,"change":825,"percent_change":826,"volume":978,"transactions":9,"vwap":688},"2026-03-24",41100,{"date":980,"open":682,"high":981,"low":682,"close":850,"change":505,"percent_change":982,"volume":983,"transactions":9,"vwap":850},"2026-03-23",46.757,0.21,50000,{"date":985,"open":757,"high":765,"low":652,"close":678,"change":323,"percent_change":324,"volume":986,"transactions":9,"vwap":678},"2026-03-20",55800,{"date":988,"open":653,"high":894,"low":688,"close":859,"change":208,"percent_change":209,"volume":989,"transactions":9,"vwap":859},"2026-03-19",60200,{"date":991,"open":882,"high":992,"low":854,"close":854,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":854},"2026-03-18",46.849,-0.105,-0.22,74800,{"date":997,"open":872,"high":899,"low":889,"close":945,"change":559,"percent_change":188,"volume":998,"transactions":9,"vwap":945},"2026-03-17",45500,{"date":1000,"open":855,"high":855,"low":859,"close":882,"change":225,"percent_change":618,"volume":1001,"transactions":9,"vwap":882},"2026-03-16",51400,{"date":1003,"open":882,"high":855,"low":836,"close":1004,"change":410,"percent_change":234,"volume":1005,"transactions":9,"vwap":1004},"2026-03-13",46.725,43800,{"date":1007,"open":1008,"high":1008,"low":846,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-03-12",46.859,46.755,-0.15,-0.32,105900,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":291,"percent_change":512,"volume":1018,"transactions":9,"vwap":1017},"2026-03-11",46.95,46.891,46.905,32400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":307,"volume":1026,"transactions":9,"vwap":1024},"2026-03-10",47.0099983,47.07,47,47.014999,-0.035,58200,{"date":1028,"open":1015,"high":1029,"low":1015,"close":1029,"change":49,"percent_change":262,"volume":1030,"transactions":9,"vwap":1029},"2026-03-09",47.049999,67000,{"date":1032,"open":1015,"high":1033,"low":1015,"close":1021,"change":1034,"percent_change":-6,"volume":1035,"transactions":9,"vwap":1021},"2026-03-06",47.060001,-0.001,33100,{"date":1037,"open":1021,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-05",47.025002,46.97,47.011002,-0.229,-0.48,69500,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":430,"percent_change":16,"volume":1049,"transactions":9,"vwap":1048},"2026-03-04",47.21,47.27,47.24,35600,{"date":1051,"open":1052,"high":1047,"low":1052,"close":1053,"change":208,"percent_change":209,"volume":1054,"transactions":9,"vwap":1053},"2026-03-03",47.16,47.26,38300,{"date":1056,"open":1047,"high":1047,"low":1057,"close":1058,"change":1059,"percent_change":392,"volume":1060,"transactions":9,"vwap":1058},"2026-03-02",47.22,47.25,-0.115,34400,{"date":1062,"open":1063,"high":174,"low":1064,"close":1065,"change":1066,"percent_change":198,"volume":1067,"transactions":9,"vwap":1065},"2026-02-27",47.34,47.333,47.365,0.038,49300,{"date":1069,"open":1053,"high":1070,"low":1053,"close":1071,"change":1072,"percent_change":684,"volume":1073,"transactions":9,"vwap":1071},"2026-02-26",47.33,47.327,0.052,39600,{"date":1075,"open":1048,"high":1076,"low":1048,"close":1077,"change":430,"percent_change":16,"volume":925,"transactions":9,"vwap":1077},"2026-02-25",47.285,47.275,{"date":1079,"open":1080,"high":1081,"low":1047,"close":1082,"change":597,"percent_change":315,"volume":1083,"transactions":9,"vwap":1082},"2026-02-24",47.29,47.31,47.295,63800,{"date":1085,"open":1086,"high":1070,"low":1086,"close":1087,"change":766,"percent_change":505,"volume":1088,"transactions":9,"vwap":1087},"2026-02-23",47.265,47.32,77900,{"date":1090,"open":1048,"high":1091,"low":1048,"close":1077,"change":208,"percent_change":209,"volume":1092,"transactions":9,"vwap":1077},"2026-02-20",47.28,64600,{"date":1094,"open":1046,"high":1086,"low":1046,"close":1086,"change":488,"percent_change":489,"volume":1095,"transactions":9,"vwap":1086},"2026-02-19",52500,{"date":1097,"open":1098,"high":1047,"low":1099,"close":1058,"change":19,"percent_change":19,"volume":1100,"transactions":9,"vwap":1058},"2026-02-18",47.23,47.223,146800,{"date":1102,"open":1058,"high":1053,"low":1103,"close":1058,"change":106,"percent_change":430,"volume":1104,"transactions":9,"vwap":1058},"2026-02-17",47.235,47600,{"date":1106,"open":1048,"high":1086,"low":1057,"close":1053,"change":443,"percent_change":444,"volume":1107,"transactions":9,"vwap":1053},"2026-02-13",50100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":443,"percent_change":444,"volume":1114,"transactions":9,"vwap":1113},"2026-02-12",47.14,47.206,47.131,47.195,47800,{"date":1116,"open":1117,"high":1110,"low":1117,"close":1118,"change":16,"percent_change":825,"volume":1119,"transactions":9,"vwap":1118},"2026-02-11",47.099998,47.13,146200,{"date":1121,"open":1052,"high":1122,"low":1052,"close":1123,"change":766,"percent_change":505,"volume":1124,"transactions":9,"vwap":1123},"2026-02-10",47.19,47.17,225000,{"date":1126,"open":1127,"high":1053,"low":1128,"close":1129,"change":489,"percent_change":101,"volume":1130,"transactions":9,"vwap":1129},"2026-02-09",47.12,47.11,47.125,1656400,{"date":1132,"open":1052,"high":1052,"low":1133,"close":1134,"change":430,"percent_change":16,"volume":1135,"transactions":9,"vwap":1134},"2026-02-06",47.073002,47.095001,69700,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":825,"percent_change":826,"volume":1140,"transactions":9,"vwap":1139},"2026-02-05",47.055,47.115,37700,{"date":1142,"open":1143,"high":1143,"low":1123,"close":1113,"change":254,"percent_change":68,"volume":1144,"transactions":9,"vwap":1113},"2026-02-04",47.2,22200,{"date":1146,"open":1052,"high":1147,"low":1110,"close":1123,"change":430,"percent_change":16,"volume":1148,"transactions":9,"vwap":1123},"2026-02-03",47.185,79300,{"date":1150,"open":1046,"high":1151,"low":1123,"close":1122,"change":410,"percent_change":234,"volume":1152,"transactions":9,"vwap":1122},"2026-02-02",47.218,33500,{"date":1154,"open":1147,"high":1098,"low":1147,"close":1057,"change":254,"percent_change":68,"volume":1155,"transactions":9,"vwap":1057},"2026-01-30",208000,{"date":1157,"open":1052,"high":1143,"low":1158,"close":1113,"change":766,"percent_change":505,"volume":1159,"transactions":9,"vwap":1113},"2026-01-29",47.151,146400,{"date":1161,"open":1162,"high":1162,"low":1110,"close":1163,"change":19,"percent_change":19,"volume":916,"transactions":9,"vwap":1163},"2026-01-28",47.165,47.15,{"date":1165,"open":1127,"high":1052,"low":1127,"close":1163,"change":488,"percent_change":489,"volume":1166,"transactions":9,"vwap":1163},"2026-01-27",43300,{"date":1168,"open":1118,"high":1163,"low":1128,"close":1169,"change":1170,"percent_change":489,"volume":1171,"transactions":9,"vwap":1169},"2026-01-26",47.135,0.014,23500,{"date":1173,"open":1174,"high":1118,"low":1174,"close":1175,"change":790,"percent_change":209,"volume":1176,"transactions":9,"vwap":1175},"2026-01-23",47.080002,47.121,43400,{"date":1178,"open":1179,"high":1128,"low":1022,"close":1128,"change":488,"percent_change":489,"volume":1180,"transactions":9,"vwap":1128},"2026-01-22",47.09,87700,{"date":1182,"open":1174,"high":1183,"low":1022,"close":1134,"change":1184,"percent_change":262,"volume":978,"transactions":9,"vwap":1134},"2026-01-21",47.105,0.044,{"date":1186,"open":1187,"high":1179,"low":1187,"close":1188,"change":1189,"percent_change":315,"volume":1190,"transactions":9,"vwap":1188},"2026-01-20",47.040001,47.050999,-0.024,34000,{"date":1192,"open":1179,"high":1193,"low":1033,"close":1194,"change":597,"percent_change":315,"volume":745,"transactions":9,"vwap":1194},"2026-01-16",47.107,47.075001,{"date":1196,"open":1128,"high":1127,"low":1179,"close":1117,"change":410,"percent_change":234,"volume":649,"transactions":9,"vwap":1117},"2026-01-15",{"date":1198,"open":1118,"high":1052,"low":1118,"close":1118,"change":488,"percent_change":489,"volume":1199,"transactions":9,"vwap":1118},"2026-01-14",626500,{"date":1201,"open":1128,"high":1118,"low":1174,"close":1139,"change":766,"percent_change":505,"volume":1202,"transactions":9,"vwap":1139},"2026-01-13",93200,{"date":1204,"open":1022,"high":1128,"low":1205,"close":1022,"change":430,"percent_change":16,"volume":1206,"transactions":9,"vwap":1022},"2026-01-12",47.041,63500,{"date":1208,"open":1209,"high":1210,"low":1033,"close":1179,"change":208,"percent_change":209,"volume":1211,"transactions":9,"vwap":1179},"2026-01-09",47.084999,47.119,19300,{"date":1213,"open":1179,"high":1118,"low":1022,"close":1174,"change":315,"percent_change":291,"volume":1214,"transactions":9,"vwap":1174},"2026-01-08",68000,{"date":1216,"open":1052,"high":1123,"low":1128,"close":1118,"change":106,"percent_change":430,"volume":1217,"transactions":9,"vwap":1118},"2026-01-07",49400,{"date":1219,"open":1118,"high":1110,"low":1174,"close":1110,"change":209,"percent_change":49,"volume":1220,"transactions":9,"vwap":1110},"2026-01-06",40100,{"date":1222,"open":1033,"high":1110,"low":1033,"close":1127,"change":766,"percent_change":505,"volume":1223,"transactions":9,"vwap":1127},"2026-01-05",46100,{"date":1225,"open":1128,"high":1128,"low":1138,"close":1194,"change":106,"percent_change":430,"volume":1226,"transactions":9,"vwap":1194},"2026-01-02",41700,{"date":1228,"open":1022,"high":1118,"low":1022,"close":1209,"change":409,"percent_change":410,"volume":1229,"transactions":9,"vwap":1209},"2025-12-31",33200,{"date":1231,"open":1117,"high":1127,"low":1232,"close":1117,"change":208,"percent_change":209,"volume":1233,"transactions":9,"vwap":1117},"2025-12-30",47.066002,35200,{"date":1235,"open":1128,"high":1128,"low":1033,"close":1179,"change":489,"percent_change":101,"volume":1236,"transactions":9,"vwap":1179},"2025-12-29",53200,{"date":1238,"open":1022,"high":1022,"low":1239,"close":1033,"change":489,"percent_change":101,"volume":1240,"transactions":9,"vwap":1033},"2025-12-26",47.026001,10000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":101,"percent_change":358,"volume":1246,"transactions":9,"vwap":1244},"2025-12-24",46.99,47.029999,46.985,14100,{"date":1248,"open":1249,"high":1023,"low":1249,"close":1039,"change":410,"percent_change":234,"volume":1250,"transactions":9,"vwap":1039},"2025-12-23",46.93,35100,{"date":1252,"open":1253,"high":1021,"low":1254,"close":1023,"change":1255,"percent_change":49,"volume":1256,"transactions":9,"vwap":1023},"2025-12-22",46.98,46.951,0.019,65300,{"date":1258,"open":1023,"high":1259,"low":1039,"close":1260,"change":1261,"percent_change":235,"volume":1262,"transactions":9,"vwap":1260},"2025-12-19",47.02,46.981,-0.059,68200,{"date":1264,"open":1187,"high":1022,"low":1243,"close":1187,"change":198,"percent_change":832,"volume":1265,"transactions":9,"vwap":1187},"2025-12-18",53300,{"date":1267,"open":1268,"high":1039,"low":1249,"close":1268,"change":430,"percent_change":16,"volume":1269,"transactions":9,"vwap":1268},"2025-12-17",46.96,41000,{"date":1271,"open":905,"high":1023,"low":905,"close":1253,"change":235,"percent_change":744,"volume":731,"transactions":9,"vwap":1253},"2025-12-16",{"date":1273,"open":1128,"high":1110,"low":1179,"close":1128,"change":49,"percent_change":198,"volume":655,"transactions":9,"vwap":1128},"2025-12-15",{"date":1275,"open":1174,"high":1117,"low":1276,"close":1022,"change":1025,"percent_change":307,"volume":1277,"transactions":9,"vwap":1022},"2025-12-12",47.061001,23800,{"date":1279,"open":1169,"high":1280,"low":1117,"close":1183,"change":208,"percent_change":209,"volume":1281,"transactions":9,"vwap":1183},"2025-12-11",47.136,11600,{"date":1283,"open":1243,"high":1117,"low":1243,"close":1134,"change":225,"percent_change":618,"volume":1284,"transactions":9,"vwap":1134},"2025-12-10",36800,{"date":1286,"open":1029,"high":1287,"low":1023,"close":1021,"change":410,"percent_change":234,"volume":1288,"transactions":9,"vwap":1021},"2025-12-09",47.053001,32600,{"date":1290,"open":1022,"high":1022,"low":1021,"close":1187,"change":106,"percent_change":430,"volume":1291,"transactions":9,"vwap":1187},"2025-12-08",28000,{"date":1293,"open":1117,"high":1128,"low":1029,"close":1029,"change":315,"percent_change":291,"volume":1294,"transactions":9,"vwap":1029},"2025-12-05",96000,{"date":1296,"open":1033,"high":1128,"low":1033,"close":1117,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1117},"2025-12-04",-0.045,-0.1,15400,{"date":1301,"open":1118,"high":1302,"low":1128,"close":1303,"change":49,"percent_change":198,"volume":1304,"transactions":9,"vwap":1303},"2025-12-03",47.153,47.145,67100,{"date":1306,"open":1179,"high":1110,"low":1133,"close":1183,"change":254,"percent_change":68,"volume":1307,"transactions":9,"vwap":1183},"2025-12-02",46800,{"date":1309,"open":1118,"high":1118,"low":1029,"close":1174,"change":272,"percent_change":244,"volume":1310,"transactions":9,"vwap":1174},"2025-12-01",46000,{"date":1312,"open":1091,"high":1081,"low":1053,"close":1080,"change":19,"percent_change":19,"volume":1313,"transactions":9,"vwap":1080},"2025-11-28",10100,{"date":1315,"open":1058,"high":1316,"low":1058,"close":1080,"change":208,"percent_change":209,"volume":975,"transactions":9,"vwap":1080},"2025-11-26",47.315,{"date":1318,"open":1058,"high":1081,"low":1098,"close":1091,"change":68,"percent_change":684,"volume":1319,"transactions":9,"vwap":1091},"2025-11-25",58800,{"date":1321,"open":1046,"high":1322,"low":1122,"close":1098,"change":1066,"percent_change":198,"volume":890,"transactions":9,"vwap":1098},"2025-11-24",47.252,{"date":1324,"open":1122,"high":1143,"low":1052,"close":1325,"change":1326,"percent_change":358,"volume":1327,"transactions":9,"vwap":1325},"2025-11-21",47.192,0.062,26100,{"date":1329,"open":1330,"high":1163,"low":1117,"close":1118,"change":49,"percent_change":198,"volume":1331,"transactions":9,"vwap":1118},"2025-11-20",47.134,57400,{"date":1333,"open":1052,"high":1052,"low":1334,"close":1179,"change":19,"percent_change":19,"volume":1335,"transactions":9,"vwap":1179},"2025-11-19",47.070999,30300,{"date":1337,"open":1179,"high":1128,"low":1033,"close":1179,"change":49,"percent_change":262,"volume":1338,"transactions":9,"vwap":1179},"2025-11-18",26000,{"date":1340,"open":1341,"high":1022,"low":1342,"close":1029,"change":106,"percent_change":430,"volume":1343,"transactions":9,"vwap":1029},"2025-11-17",47.049,47.043999,67700,{"date":1345,"open":1128,"high":1128,"low":1244,"close":1033,"change":489,"percent_change":101,"volume":1346,"transactions":9,"vwap":1033},"2025-11-14",31300,{"date":1348,"open":1022,"high":1117,"low":1244,"close":1244,"change":825,"percent_change":826,"volume":1349,"transactions":9,"vwap":1244},"2025-11-13",133800,{"date":1351,"open":1128,"high":1118,"low":1179,"close":1128,"change":315,"percent_change":291,"volume":1352,"transactions":9,"vwap":1128},"2025-11-12",65900,{"date":1354,"open":1117,"high":1052,"low":1355,"close":1052,"change":684,"percent_change":797,"volume":1356,"transactions":9,"vwap":1052},"2025-11-11",47.091,23900,{"date":1358,"open":1174,"high":1117,"low":1187,"close":1029,"change":430,"percent_change":16,"volume":1359,"transactions":9,"vwap":1029},"2025-11-10",52600,{"date":1361,"open":1033,"high":1117,"low":1029,"close":1022,"change":19,"percent_change":19,"volume":1362,"transactions":9,"vwap":1022},"2025-11-07",27300,{"date":1364,"open":1244,"high":1174,"low":1244,"close":1022,"change":1365,"percent_change":117,"volume":1366,"transactions":9,"vwap":1022},"2025-11-06",0.118,39700,{"date":1368,"open":1187,"high":1187,"low":1369,"close":1370,"change":1371,"percent_change":272,"volume":978,"transactions":9,"vwap":1370},"2025-11-05",46.94,46.952,-0.097,{"date":1373,"open":1244,"high":1022,"low":1239,"close":1341,"change":1374,"percent_change":262,"volume":1375,"transactions":9,"vwap":1341},"2025-11-04",0.041,81300,{"date":1377,"open":1021,"high":1244,"low":1260,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-11-03",47.0079994,-0.162,-0.34,35800,{"date":1383,"open":1057,"high":1098,"low":1123,"close":1123,"change":410,"percent_change":234,"volume":1384,"transactions":9,"vwap":1123},"2025-10-31",52000,{"date":1386,"open":1163,"high":1057,"low":1163,"close":1143,"change":409,"percent_change":410,"volume":1387,"transactions":9,"vwap":1143},"2025-10-30",82200,{"date":1389,"open":1081,"high":1070,"low":1143,"close":1390,"change":1059,"percent_change":392,"volume":643,"transactions":9,"vwap":1390},"2025-10-29",47.215,{"date":1392,"open":1087,"high":1393,"low":1080,"close":1070,"change":208,"percent_change":209,"volume":1394,"transactions":9,"vwap":1070},"2025-10-28",47.37,81600,{"date":1396,"open":1080,"high":1063,"low":1047,"close":1087,"change":459,"percent_change":106,"volume":1397,"transactions":9,"vwap":1087},"2025-10-27",40300,{"date":1399,"open":1070,"high":1063,"low":1080,"close":1400,"change":766,"percent_change":505,"volume":1401,"transactions":9,"vwap":1400},"2025-10-24",47.325,80100,{"date":1403,"open":1047,"high":1087,"low":1047,"close":1091,"change":410,"percent_change":234,"volume":1404,"transactions":9,"vwap":1091},"2025-10-23",34900,{"date":1406,"open":1080,"high":1070,"low":1091,"close":1081,"change":106,"percent_change":430,"volume":1307,"transactions":9,"vwap":1081},"2025-10-22",{"date":1408,"open":1409,"high":1409,"low":1087,"close":1087,"change":1255,"percent_change":49,"volume":1410,"transactions":9,"vwap":1087},"2025-10-21",47.35,45900,{"date":1412,"open":1080,"high":1087,"low":1091,"close":1413,"change":790,"percent_change":209,"volume":1414,"transactions":9,"vwap":1413},"2025-10-20",47.301,44700,{"date":1416,"open":1082,"high":1081,"low":1091,"close":1080,"change":410,"percent_change":234,"volume":1417,"transactions":9,"vwap":1080},"2025-10-17",30100,{"date":1419,"open":1048,"high":1400,"low":1420,"close":1087,"change":225,"percent_change":618,"volume":1421,"transactions":9,"vwap":1087},"2025-10-16",47.233,24200,{"date":1423,"open":1424,"high":1091,"low":1057,"close":1103,"change":19,"percent_change":19,"volume":1284,"transactions":9,"vwap":1103},"2025-10-15",47.245,{"date":1426,"open":1427,"high":1053,"low":1052,"close":1103,"change":1428,"percent_change":684,"volume":1288,"transactions":9,"vwap":1103},"2025-10-14",47.18,0.054,{"date":1430,"open":1431,"high":1113,"low":1432,"close":1433,"change":1434,"percent_change":198,"volume":1435,"transactions":9,"vwap":1433},"2025-10-13",47.179,47.157,47.181,0.036,17500,{"date":1437,"open":1117,"high":1143,"low":1117,"close":1303,"change":225,"percent_change":618,"volume":1438,"transactions":9,"vwap":1303},"2025-10-10",27100,{"date":1440,"open":1022,"high":1179,"low":1287,"close":1033,"change":1025,"percent_change":307,"volume":1441,"transactions":9,"vwap":1033},"2025-10-09",18200,{"date":1443,"open":1118,"high":1118,"low":1209,"close":1134,"change":430,"percent_change":16,"volume":1444,"transactions":9,"vwap":1134},"2025-10-08",30800,{"date":1446,"open":1179,"high":1169,"low":1179,"close":1139,"change":721,"percent_change":665,"volume":1447,"transactions":9,"vwap":1139},"2025-10-07",21200,{"date":1449,"open":1022,"high":1117,"low":1022,"close":1174,"change":597,"percent_change":315,"volume":1450,"transactions":9,"vwap":1174},"2025-10-06",37300,{"date":1452,"open":1118,"high":1110,"low":1179,"close":1183,"change":409,"percent_change":410,"volume":1453,"transactions":9,"vwap":1183},"2025-10-03",42700,{"date":1455,"open":1117,"high":1456,"low":1179,"close":1127,"change":19,"percent_change":19,"volume":1190,"transactions":9,"vwap":1127},"2025-10-02",47.142,{"date":1458,"open":1127,"high":1127,"low":1033,"close":1127,"change":1459,"percent_change":243,"volume":1460,"transactions":9,"vwap":1127},"2025-10-01",-0.094,32300,{"date":1462,"open":1046,"high":1048,"low":1143,"close":1463,"change":1464,"percent_change":101,"volume":1465,"transactions":9,"vwap":1463},"2025-09-30",47.214,0.029,79100,{"date":1467,"open":1163,"high":1046,"low":1163,"close":1147,"change":489,"percent_change":101,"volume":1468,"transactions":9,"vwap":1147},"2025-09-29",35000,{"date":1470,"open":1118,"high":1123,"low":1118,"close":1471,"change":559,"percent_change":188,"volume":1472,"transactions":9,"vwap":1471},"2025-09-26",47.155,45000,{"date":1474,"open":1110,"high":1110,"low":1179,"close":1117,"change":271,"percent_change":243,"volume":1475,"transactions":9,"vwap":1117},"2025-09-25",118500,{"date":1477,"open":1098,"high":1048,"low":1427,"close":1113,"change":410,"percent_change":234,"volume":1478,"transactions":9,"vwap":1113},"2025-09-24",39900,{"date":1480,"open":1057,"high":1481,"low":1123,"close":1482,"change":488,"percent_change":489,"volume":1483,"transactions":9,"vwap":1482},"2025-09-23",47.256,47.225,64400,{"date":1485,"open":1058,"high":1486,"low":1046,"close":1046,"change":410,"percent_change":234,"volume":1487,"transactions":9,"vwap":1046},"2025-09-22",47.258,26300,{"date":1489,"open":1048,"high":1053,"low":1046,"close":1048,"change":19,"percent_change":19,"volume":1490,"transactions":9,"vwap":1048},"2025-09-19",37100,{"date":1492,"open":1482,"high":1053,"low":1122,"close":1048,"change":1493,"percent_change":208,"volume":1494,"transactions":9,"vwap":1048},"2025-09-18",0.007,75500,{"date":1496,"open":1091,"high":1497,"low":1098,"close":1420,"change":1498,"percent_change":1010,"volume":1453,"transactions":9,"vwap":1420},"2025-09-17",47.36,-0.072,{"date":1500,"open":1501,"high":1502,"low":1091,"close":1503,"change":254,"percent_change":68,"volume":1504,"transactions":9,"vwap":1503},"2025-09-16",47.3,47.339,47.305,53100,{"date":1506,"open":1047,"high":1080,"low":1507,"close":1091,"change":49,"percent_change":198,"volume":1508,"transactions":9,"vwap":1091},"2025-09-15",47.262,29500,{"date":1510,"open":1057,"high":1058,"low":1111,"close":1048,"change":410,"percent_change":234,"volume":1487,"transactions":9,"vwap":1048},"2025-09-12",{"date":1512,"open":1098,"high":1080,"low":1098,"close":1047,"change":489,"percent_change":101,"volume":1397,"transactions":9,"vwap":1047},"2025-09-11",{"date":1514,"open":1053,"high":1053,"low":1057,"close":1048,"change":208,"percent_change":209,"volume":1515,"transactions":9,"vwap":1048},"2025-09-10",62200,{"date":1517,"open":1058,"high":1058,"low":1518,"close":1098,"change":409,"percent_change":410,"volume":691,"transactions":9,"vwap":1098},"2025-09-09",47.196,{"date":1520,"open":1486,"high":1053,"low":1521,"close":1424,"change":367,"percent_change":208,"volume":1522,"transactions":9,"vwap":1424},"2025-09-08",47.231,21400,{"date":1524,"open":1047,"high":1091,"low":1525,"close":1048,"change":1526,"percent_change":953,"volume":1527,"transactions":9,"vwap":1048},"2025-09-05",47.221,0.092,26400,{"date":1529,"open":1128,"high":1163,"low":1179,"close":1530,"change":1531,"percent_change":444,"volume":776,"transactions":9,"vwap":1530},"2025-09-04",47.148,0.068,{"date":1533,"open":1259,"high":1174,"low":1021,"close":1174,"change":665,"percent_change":737,"volume":1534,"transactions":9,"vwap":1174},"2025-09-03",24800,{"date":1536,"open":1268,"high":1021,"low":1268,"close":1021,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1021},"2025-09-02",-0.195,-0.41,15300,{"date":1541,"open":1123,"high":1098,"low":1123,"close":1542,"change":209,"percent_change":49,"volume":1397,"transactions":9,"vwap":1542},"2025-08-29",47.205,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1147,"change":19,"percent_change":19,"volume":1539,"transactions":9,"vwap":1147},"2025-08-28",47.199,47.176,{"date":1548,"open":1129,"high":1147,"low":1128,"close":1147,"change":1464,"percent_change":101,"volume":1381,"transactions":9,"vwap":1147},"2025-08-27",{"date":1550,"open":1551,"high":1552,"low":1183,"close":1552,"change":1553,"percent_change":625,"volume":1554,"transactions":9,"vwap":1552},"2025-08-26",47.114,47.156,0.076,34800,{"date":1556,"open":1179,"high":1134,"low":1557,"close":1174,"change":410,"percent_change":234,"volume":1558,"transactions":9,"vwap":1174},"2025-08-25",47.071999,27200,{"date":1560,"open":1259,"high":1118,"low":1021,"close":1128,"change":1561,"percent_change":42,"volume":776,"transactions":9,"vwap":1128},"2025-08-22",0.145,{"date":1563,"open":1021,"high":1021,"low":1564,"close":1565,"change":307,"percent_change":1010,"volume":1417,"transactions":9,"vwap":1565},"2025-08-21",46.955,46.965,{"date":1567,"open":1023,"high":1033,"low":1023,"close":1568,"change":488,"percent_change":489,"volume":1569,"transactions":9,"vwap":1568},"2025-08-20",47.035,54200,{"date":1571,"open":1259,"high":1244,"low":1243,"close":1259,"change":254,"percent_change":68,"volume":1572,"transactions":9,"vwap":1259},"2025-08-19",113300,{"date":1574,"open":1021,"high":1575,"low":1576,"close":1577,"change":106,"percent_change":430,"volume":1578,"transactions":9,"vwap":1577},"2025-08-18",47.016998,46.975,46.995,17800,{"date":1580,"open":1023,"high":1244,"low":1243,"close":1581,"change":208,"percent_change":209,"volume":1582,"transactions":9,"vwap":1581},"2025-08-15",47.0050011,40700,{"date":1584,"open":1259,"high":1259,"low":1243,"close":1577,"change":307,"percent_change":1010,"volume":1585,"transactions":9,"vwap":1577},"2025-08-14",36900,{"date":1587,"open":1259,"high":1022,"low":1259,"close":1588,"change":262,"percent_change":33,"volume":1589,"transactions":9,"vwap":1588},"2025-08-13",47.064999,25700,{"date":1591,"open":1249,"high":1253,"low":1249,"close":1576,"change":1434,"percent_change":198,"volume":1592,"transactions":9,"vwap":1576},"2025-08-12",43900,{"date":1594,"open":905,"high":1268,"low":905,"close":1595,"change":1596,"percent_change":68,"volume":1597,"transactions":9,"vwap":1595},"2025-08-11",46.939,0.024,23000,{"date":1599,"open":1369,"high":1369,"low":1600,"close":1600,"change":1601,"percent_change":323,"volume":1602,"transactions":9,"vwap":1600},"2025-08-08",46.915,-0.065,23100,{"date":1604,"open":1605,"high":1605,"low":1268,"close":1253,"change":459,"percent_change":106,"volume":1606,"transactions":9,"vwap":1253},"2025-08-07",46.998,77700,{"date":1608,"open":1369,"high":1023,"low":1249,"close":1245,"change":209,"percent_change":49,"volume":1609,"transactions":9,"vwap":1245},"2025-08-06",104500,{"date":1611,"open":1268,"high":1253,"low":1015,"close":1565,"change":1612,"percent_change":16,"volume":1613,"transactions":9,"vwap":1565},"2025-08-05",-0.017,45300,{"date":1615,"open":1243,"high":1243,"low":1254,"close":1616,"change":1617,"percent_change":68,"volume":1618,"transactions":9,"vwap":1616},"2025-08-04",46.982,0.022,29200,{"date":1620,"open":899,"high":1039,"low":899,"close":1268,"change":101,"percent_change":358,"volume":1018,"transactions":9,"vwap":1268},"2025-08-01",{"date":1622,"open":1249,"high":1369,"low":900,"close":904,"change":367,"percent_change":208,"volume":1220,"transactions":9,"vwap":904},"2025-07-31",{"date":1624,"open":1625,"high":1039,"low":1626,"close":1627,"change":467,"percent_change":468,"volume":1628,"transactions":9,"vwap":1627},"2025-07-30",46.91,46.882,46.895,12500,{"date":1630,"open":1625,"high":1015,"low":904,"close":1015,"change":624,"percent_change":625,"volume":1631,"transactions":9,"vwap":1015},"2025-07-29",19200,{"date":1633,"open":900,"high":904,"low":1634,"close":1635,"change":597,"percent_change":315,"volume":1636,"transactions":9,"vwap":1635},"2025-07-28",46.87,46.875,26600,{"date":1638,"open":883,"high":1625,"low":883,"close":904,"change":49,"percent_change":262,"volume":1639,"transactions":9,"vwap":904},"2025-07-25",20900,{"date":1641,"open":889,"high":1634,"low":889,"close":872,"change":430,"percent_change":16,"volume":1642,"transactions":9,"vwap":872},"2025-07-24",25000,{"date":1644,"open":1249,"high":1249,"low":899,"close":899,"change":467,"percent_change":468,"volume":1645,"transactions":9,"vwap":899},"2025-07-23",30000,{"date":1647,"open":905,"high":1369,"low":905,"close":1648,"change":489,"percent_change":101,"volume":1649,"transactions":9,"vwap":1648},"2025-07-22",46.935,34600,{"date":1651,"open":904,"high":905,"low":900,"close":1017,"change":443,"percent_change":444,"volume":1508,"transactions":9,"vwap":1017},"2025-07-21",{"date":1653,"open":883,"high":1654,"low":1655,"close":889,"change":766,"percent_change":505,"volume":801,"transactions":9,"vwap":889},"2025-07-18",46.858,46.832,{"date":1657,"open":884,"high":910,"low":1658,"close":894,"change":208,"percent_change":209,"volume":1659,"transactions":9,"vwap":894},"2025-07-17",46.775,105200,{"date":1661,"open":860,"high":873,"low":1004,"close":868,"change":198,"percent_change":832,"volume":1662,"transactions":9,"vwap":868},"2025-07-16",26200,{"date":1664,"open":1665,"high":860,"low":1666,"close":957,"change":234,"percent_change":235,"volume":1554,"transactions":9,"vwap":957},"2025-07-15",46.734,46.692,{"date":1668,"open":859,"high":1669,"low":1009,"close":1670,"change":208,"percent_change":209,"volume":691,"transactions":9,"vwap":1670},"2025-07-14",46.778,46.765,{"date":1672,"open":854,"high":854,"low":830,"close":1009,"change":1297,"percent_change":1298,"volume":1673,"transactions":9,"vwap":1009},"2025-07-11",40600,{"date":1675,"open":882,"high":882,"low":1670,"close":873,"change":459,"percent_change":106,"volume":1676,"transactions":9,"vwap":873},"2025-07-10",29300,{"date":1678,"open":854,"high":1679,"low":1680,"close":1679,"change":225,"percent_change":618,"volume":1681,"transactions":9,"vwap":1679},"2025-07-09",46.805,46.745,25200,{"date":1683,"open":836,"high":850,"low":830,"close":836,"change":597,"percent_change":315,"volume":726,"transactions":9,"vwap":836},"2025-07-08",{"date":1685,"open":882,"high":882,"low":846,"close":1680,"change":16,"percent_change":17,"volume":1686,"transactions":9,"vwap":1680},"2025-07-07",14800,{"date":1688,"open":884,"high":882,"low":1689,"close":868,"change":1601,"percent_change":323,"volume":1450,"transactions":9,"vwap":868},"2025-07-03",46.762,{"date":1691,"open":855,"high":883,"low":1692,"close":883,"change":1693,"percent_change":101,"volume":1694,"transactions":9,"vwap":883},"2025-07-02",46.801,0.028,43100,{"date":1696,"open":872,"high":1697,"low":882,"close":1698,"change":1699,"percent_change":244,"volume":1508,"transactions":9,"vwap":1698},"2025-07-01",46.879,46.822,-0.208,{"date":1701,"open":1023,"high":1187,"low":1023,"close":1244,"change":101,"percent_change":358,"volume":1135,"transactions":9,"vwap":1244},"2025-06-30",{"date":1703,"open":1253,"high":1021,"low":1039,"close":1039,"change":1704,"percent_change":234,"volume":1705,"transactions":9,"vwap":1039},"2025-06-27",-0.028,22700,{"date":1707,"open":1268,"high":1023,"low":1369,"close":1605,"change":1708,"percent_change":737,"volume":1709,"transactions":9,"vwap":1605},"2025-06-26",0.071,28300,{"date":1711,"open":1712,"high":1369,"low":1713,"close":1714,"change":1715,"percent_change":106,"volume":1716,"transactions":9,"vwap":1714},"2025-06-25",46.899,46.877,46.927,-0.003,33400,{"date":1718,"open":1719,"high":1369,"low":1719,"close":1249,"change":198,"percent_change":832,"volume":1720,"transactions":9,"vwap":1249},"2025-06-24",46.871,13800,{"date":1722,"open":873,"high":1723,"low":873,"close":883,"change":665,"percent_change":737,"volume":1724,"transactions":9,"vwap":883},"2025-06-23",46.889,58700,{"date":1726,"open":830,"high":884,"low":830,"close":869,"change":49,"percent_change":262,"volume":1589,"transactions":9,"vwap":869},"2025-06-20",{"date":1728,"open":846,"high":859,"low":1729,"close":860,"change":209,"percent_change":49,"volume":1709,"transactions":9,"vwap":860},"2025-06-18",46.715,{"date":1731,"open":836,"high":854,"low":757,"close":836,"change":49,"percent_change":262,"volume":1732,"transactions":9,"vwap":836},"2025-06-17",50700,{"date":1734,"open":688,"high":763,"low":688,"close":757,"change":208,"percent_change":209,"volume":1735,"transactions":9,"vwap":757},"2025-06-16",24300,{"date":1737,"open":864,"high":763,"low":659,"close":764,"change":307,"percent_change":1010,"volume":1738,"transactions":9,"vwap":764},"2025-06-13",23200,{"date":1740,"open":850,"high":1680,"low":830,"close":860,"change":68,"percent_change":684,"volume":1741,"transactions":9,"vwap":860},"2025-06-12",35700,{"date":1743,"open":678,"high":836,"low":678,"close":765,"change":684,"percent_change":730,"volume":1744,"transactions":9,"vwap":765},"2025-06-11",35300,{"date":1746,"open":677,"high":682,"low":658,"close":689,"change":489,"percent_change":101,"volume":1747,"transactions":9,"vwap":689},"2025-06-10",43200,{"date":1749,"open":700,"high":689,"low":700,"close":663,"change":489,"percent_change":101,"volume":1750,"transactions":9,"vwap":663},"2025-06-09",16300,{"date":1752,"open":962,"high":962,"low":700,"close":700,"change":291,"percent_change":392,"volume":1631,"transactions":9,"vwap":700},"2025-06-06",{"date":1754,"open":850,"high":850,"low":678,"close":678,"change":307,"percent_change":1010,"volume":1755,"transactions":9,"vwap":678},"2025-06-05",13700,{"date":1757,"open":765,"high":836,"low":764,"close":830,"change":665,"percent_change":737,"volume":1758,"transactions":9,"vwap":830},"2025-06-04",34300,{"date":1760,"open":653,"high":653,"low":962,"close":678,"change":49,"percent_change":262,"volume":1761,"transactions":9,"vwap":678},"2025-06-03",31400,{"date":1763,"open":682,"high":659,"low":689,"close":962,"change":243,"percent_change":1764,"volume":1602,"transactions":9,"vwap":962},"2025-06-02",-0.43,{"date":1766,"open":1009,"high":882,"low":1767,"close":884,"change":68,"percent_change":684,"volume":1768,"transactions":9,"vwap":884},"2025-05-30",46.732,17300,{"date":1770,"open":860,"high":1771,"low":830,"close":860,"change":262,"percent_change":33,"volume":1772,"transactions":9,"vwap":860},"2025-05-29",46.761,32100,{"date":1774,"open":653,"high":830,"low":1775,"close":688,"change":307,"percent_change":1010,"volume":810,"transactions":9,"vwap":688},"2025-05-28",46.643,{"date":1777,"open":757,"high":850,"low":688,"close":836,"change":695,"percent_change":33,"volume":819,"transactions":9,"vwap":836},"2025-05-27",{"date":1779,"open":757,"high":757,"low":652,"close":1780,"change":1781,"percent_change":49,"volume":1782,"transactions":9,"vwap":1780},"2025-05-23",46.633,0.018,77500,{"date":1784,"open":720,"high":682,"low":521,"close":1785,"change":952,"percent_change":953,"volume":1114,"transactions":9,"vwap":1785},"2025-05-22",46.615,{"date":1787,"open":652,"high":677,"low":700,"close":700,"change":1788,"percent_change":744,"volume":1789,"transactions":9,"vwap":700},"2025-05-21",-0.129,59500,{"date":1791,"open":678,"high":764,"low":677,"close":1792,"change":1255,"percent_change":49,"volume":1793,"transactions":9,"vwap":1792},"2025-05-20",46.649,63200,{"date":1795,"open":658,"high":659,"low":720,"close":678,"change":489,"percent_change":101,"volume":1796,"transactions":9,"vwap":678},"2025-05-19",24100,{"date":1798,"open":653,"high":653,"low":652,"close":652,"change":209,"percent_change":49,"volume":1799,"transactions":9,"vwap":652},"2025-05-16",18000,{"date":1801,"open":604,"high":1802,"low":604,"close":689,"change":444,"percent_change":1803,"volume":1804,"transactions":9,"vwap":689},"2025-05-15",46.611,0.3,19100,{"date":1806,"open":804,"high":1807,"low":442,"close":442,"change":377,"percent_change":378,"volume":1291,"transactions":9,"vwap":442},"2025-05-14",46.527,{"date":1809,"open":527,"high":1810,"low":1811,"close":805,"change":488,"percent_change":489,"volume":1812,"transactions":9,"vwap":805},"2025-05-13",46.544,46.476,20300,{"date":1814,"open":617,"high":520,"low":617,"close":804,"change":234,"percent_change":235,"volume":1815,"transactions":9,"vwap":804},"2025-05-12",27600,{"date":1817,"open":689,"high":1818,"low":1819,"close":671,"change":106,"percent_change":430,"volume":1820,"transactions":9,"vwap":671},"2025-05-09",46.631,46.553,31700,{"date":1822,"open":677,"high":678,"low":520,"close":658,"change":234,"percent_change":235,"volume":1001,"transactions":9,"vwap":658},"2025-05-08",{"date":1824,"open":678,"high":1825,"low":652,"close":678,"change":19,"percent_change":19,"volume":704,"transactions":9,"vwap":678},"2025-05-07",46.687,{"date":1827,"open":671,"high":1828,"low":671,"close":678,"change":101,"percent_change":358,"volume":1829,"transactions":9,"vwap":678},"2025-05-06",46.674,23300,{"date":1831,"open":689,"high":962,"low":700,"close":658,"change":367,"percent_change":208,"volume":1832,"transactions":9,"vwap":658},"2025-05-05",39100,{"date":1834,"open":678,"high":659,"low":520,"close":720,"change":271,"percent_change":243,"volume":1835,"transactions":9,"vwap":720},"2025-05-02",27500,{"date":1837,"open":859,"high":859,"low":1838,"close":653,"change":744,"percent_change":1839,"volume":1840,"transactions":9,"vwap":653},"2025-05-01",46.624,-0.6,38200,{"date":1842,"open":899,"high":1369,"low":1634,"close":1369,"change":1326,"percent_change":358,"volume":1843,"transactions":9,"vwap":1369},"2025-04-30",243600,{"date":1845,"open":883,"high":900,"low":883,"close":1846,"change":1847,"percent_change":68,"volume":1848,"transactions":9,"vwap":1846},"2025-04-29",46.878,0.023,39000,{"date":1850,"open":860,"high":1008,"low":860,"close":1851,"change":1852,"percent_change":625,"volume":1508,"transactions":9,"vwap":1851},"2025-04-28",46.855,0.073,{"date":1854,"open":850,"high":873,"low":957,"close":1855,"change":1856,"percent_change":618,"volume":1857,"transactions":9,"vwap":1855},"2025-04-25",46.782,0.082,24900,{"date":1859,"open":682,"high":1860,"low":1802,"close":830,"change":1861,"percent_change":122,"volume":1804,"transactions":9,"vwap":830},"2025-04-24",46.717,0.185,{"date":1863,"open":688,"high":688,"low":784,"close":805,"change":409,"percent_change":410,"volume":1864,"transactions":9,"vwap":805},"2025-04-23",26800,{"date":179,"open":663,"high":689,"low":527,"close":521,"change":430,"percent_change":16,"volume":1866,"transactions":9,"vwap":521},36400]