[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DCRE":3,"homepage-market-summary":29,"stock-historical-DCRE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DCRE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"DoubleLine Commercial Real Estate Debt ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.6049,3.86178,"Monthly",{"close":17,"open":17,"high":18,"low":19,"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},50.78,50.81,50.75,50.74,0.04,0.08,65017.370696,52.56,50.63,39271.22528101992,7.8,878,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},36373,13276177.545536,-1.82,"2025-04-22",[180,183,191,202,212,221,229,238,246,255,263,272,281,290,300,310,317,326,337,347,357,365,372,380,389,399,407,416,424,430,437,443,452,461,469,479,488,496,504,512,519,525,531,539,547,555,561,568,575,582,588,598,603,611,616,623,628,637,643,648,652,655,659,663,666,669,674,681,688,691,697,702,706,710,713,716,721,726,730,734,737,740,744,749,751,754,757,762,766,771,774,780,784,789,792,795,798,803,806,810,814,819,822,825,829,835,838,842,848,853,858,862,865,869,873,879,886,891,895,898,903,907,910,914,918,922,927,934,939,943,948,952,955,958,962,967,971,975,980,985,991,994,999,1005,1009,1016,1021,1025,1034,1039,1045,1051,1057,1062,1067,1073,1078,1081,1086,1090,1096,1100,1105,1109,1112,1116,1120,1125,1128,1133,1136,1139,1143,1147,1150,1154,1157,1160,1163,1167,1170,1173,1175,1178,1183,1185,1190,1194,1198,1200,1203,1206,1208,1211,1214,1219,1224,1227,1231,1234,1237,1240,1243,1245,1248,1252,1254,1256,1258,1260,1262,1264,1268,1271,1274,1278,1282,1286,1290,1293,1296,1300,1303,1308,1311,1314,1319,1323,1325,1327,1333,1336,1340,1346,1351,1355,1358,1360,1363,1367,1370,1372,1376,1379,1383,1385,1388,1391,1395,1399,1401,1403,1406,1409,1413,1418,1421,1424,1427,1429,1432,1437,1439,1442,1448,1453,1457,1461,1463,1467,1472,1477,1481,1486,1492,1498,1501,1504,1507,1510,1514,1517,1519,1523,1525,1529,1532,1535,1539,1543,1547,1552,1557,1560,1563,1565,1568,1572,1577,1582,1585,1587,1591,1595,1598,1601,1603,1607,1611,1616,1619,1622,1627,1629,1632,1636,1641,1646,1652,1655,1657,1660,1663,1665,1668,1671,1673,1678,1681,1685,1687,1692,1695,1697,1700,1704,1708,1712,1715,1718,1721,1725,1728,1732,1735,1738,1741,1747,1753,1756,1760,1763,1765,1769,1773,1776,1778,1781,1785,1789,1792,1798,1800,1807,1812],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},801,50.7679,{"date":184,"open":25,"high":185,"low":25,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",50.93,-0.28,-0.55,435470.4312,483,50.6771,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",51.09,51.11,51,51.02,-0.055,-0.11,146166.4796,344,51.0371,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":111,"volume":209,"transactions":210,"vwap":211},"2026-09-29",51.05,51.095,51.04,51.075,-0.005,19511.1554,216,51.0715,{"date":213,"open":214,"high":215,"low":204,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",51.08,51.1588,-0.015,-0.03,39902.6778,270,51.0789,{"date":222,"open":204,"high":205,"low":223,"close":205,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",51.03,0.025,0.05,16010.100067,237,51.0741,{"date":230,"open":204,"high":231,"low":223,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",51.14,51.07,-0.06,-0.12,58802.7636,407,51.0823,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":233,"percent_change":234,"volume":243,"transactions":244,"vwap":245},"2026-09-23",51.2,51.1,51.13,53380.2387,302,51.1284,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":21,"volume":252,"transactions":253,"vwap":254},"2026-09-22",51.16,51.35,51.19,0.02,53643.261446,494,51.2008,{"date":256,"open":257,"high":258,"low":231,"close":257,"change":259,"percent_change":251,"volume":260,"transactions":261,"vwap":262},"2026-09-21",51.17,51.18,0.008,44640.4651,345,51.1638,{"date":264,"open":242,"high":265,"low":266,"close":267,"change":268,"percent_change":251,"volume":269,"transactions":270,"vwap":271},"2026-09-18",51.22,51.1296,51.162,0.012,31542.378844,404,51.1665,{"date":273,"open":274,"high":275,"low":194,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",51.15,51.1799,0.035,0.07,56026.119406,326,51.1424,{"date":282,"open":231,"high":265,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",51.111,51.115,0.055,0.11,36033.597347,320,51.1467,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":198,"volume":297,"transactions":298,"vwap":299},"2026-09-15",51.0848,51.1299,51.011,51.06,-0.0583,22901.228,226,51.0934,{"date":301,"open":302,"high":303,"low":193,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",51.12,51.1428,51.1183,-0.0217,-0.04,44943.3087,234,51.1342,{"date":311,"open":312,"high":258,"low":214,"close":231,"change":313,"percent_change":306,"volume":314,"transactions":315,"vwap":316},"2026-09-11",51.155,-0.019,32434.5808,225,51.137,{"date":318,"open":250,"high":319,"low":242,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",51.24,51.159,-0.1213,-0.24,114220.795435,395,51.1545,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",51.265,51.36,51.25,51.2803,-0.0347,-0.07,15467.1372,197,51.2811,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",51.33,51.3001,51.315,0.015,0.03,18376.8968,192,51.314,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",51.29,51.34,51.286,51.3,0,26895.3295,306,51.3183,{"date":358,"open":359,"high":360,"low":359,"close":352,"change":361,"percent_change":251,"volume":362,"transactions":363,"vwap":364},"2026-09-03",51.28,51.44,0.01,29462.8481,198,51.2967,{"date":366,"open":367,"high":352,"low":368,"close":349,"change":251,"percent_change":21,"volume":369,"transactions":370,"vwap":371},"2026-09-02",51.27,51.26,17822.0191,176,51.2759,{"date":373,"open":367,"high":374,"low":265,"close":367,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",51.31,-0.32,-0.62,29261.0642,299,51.2757,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":333,"volume":386,"transactions":387,"vwap":388},"2026-08-31",51.56,51.77,51.59,-0.035,58720.6615,398,51.6291,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":306,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",51.67,51.6798,51.606,51.625,-0.08,50631.4809,172,51.6207,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":208,"percent_change":111,"volume":404,"transactions":405,"vwap":406},"2026-08-27",51.62,51.73,51.665,21671.2039,215,51.6581,{"date":408,"open":409,"high":410,"low":411,"close":391,"change":412,"percent_change":343,"volume":413,"transactions":414,"vwap":415},"2026-08-26",51.6764,51.7,51.6401,0.0149,18996.347,224,51.6606,{"date":417,"open":418,"high":410,"low":418,"close":419,"change":420,"percent_change":353,"volume":421,"transactions":422,"vwap":423},"2026-08-25",51.61,51.6551,0.0001,26193.89909,188,51.6528,{"date":425,"open":401,"high":402,"low":401,"close":426,"change":276,"percent_change":277,"volume":427,"transactions":428,"vwap":429},"2026-08-24",51.655,16533.7332,206,51.6561,{"date":431,"open":401,"high":432,"low":433,"close":401,"change":361,"percent_change":251,"volume":434,"transactions":435,"vwap":436},"2026-08-21",51.6999,51.5801,29536.4914,169,51.6347,{"date":438,"open":439,"high":403,"low":384,"close":418,"change":440,"percent_change":395,"volume":441,"transactions":345,"vwap":442},"2026-08-20",51.63,-0.0436,14790.5203,51.6209,{"date":444,"open":445,"high":446,"low":418,"close":447,"change":448,"percent_change":277,"volume":449,"transactions":450,"vwap":451},"2026-08-19",51.635,51.66,51.6536,0.0386,21704.1324,193,51.6329,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":361,"volume":458,"transactions":459,"vwap":460},"2026-08-18",51.57,51.65,51.615,0.005,43921.3384,256,51.6087,{"date":462,"open":463,"high":464,"low":454,"close":418,"change":465,"percent_change":343,"volume":466,"transactions":467,"vwap":468},"2026-08-17",51.6051,51.6199,0.0138,28136.5719,212,51.6121,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":21,"volume":476,"transactions":477,"vwap":478},"2026-08-14",51.6147,51.6149,51.58,51.5962,0.0193,19413.4502,182,51.5998,{"date":480,"open":454,"high":384,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",51.55,51.5769,0.0519,0.1,18501.4782,133,51.5665,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":457,"percent_change":361,"volume":493,"transactions":494,"vwap":495},"2026-08-12",51.5551,51.49,51.525,51776.599006,173,51.5051,{"date":497,"open":491,"high":498,"low":491,"close":499,"change":500,"percent_change":217,"volume":501,"transactions":502,"vwap":503},"2026-08-11",51.54,51.52,-0.014,26883.9,218,51.5112,{"date":505,"open":491,"high":506,"low":491,"close":507,"change":508,"percent_change":361,"volume":509,"transactions":510,"vwap":511},"2026-08-10",51.6,51.534,0.004,31983.106131,331,51.5537,{"date":513,"open":514,"high":481,"low":491,"close":515,"change":353,"percent_change":353,"volume":516,"transactions":517,"vwap":518},"2026-08-07",51.5,51.53,29828.41,266,51.5294,{"date":520,"open":418,"high":418,"low":499,"close":515,"change":521,"percent_change":306,"volume":522,"transactions":523,"vwap":524},"2026-08-06",-0.02,35847.5864,341,51.5317,{"date":526,"open":527,"high":473,"low":527,"close":481,"change":343,"percent_change":106,"volume":528,"transactions":529,"vwap":530},"2026-08-05",51.48,40160.1324,350,51.5491,{"date":532,"open":527,"high":499,"low":533,"close":499,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",51.475,0.045,0.09,31473.2817,209,51.4944,{"date":540,"open":360,"high":541,"low":360,"close":533,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",51.505,-0.2,-0.39,59390.5757,291,51.4711,{"date":548,"open":439,"high":549,"low":550,"close":551,"change":457,"percent_change":361,"volume":552,"transactions":553,"vwap":554},"2026-07-31",51.695,51.6201,51.675,29809.4315,195,51.664,{"date":556,"open":446,"high":410,"low":557,"close":391,"change":353,"percent_change":353,"volume":558,"transactions":559,"vwap":560},"2026-07-30",51.64,18173.0333,174,51.668,{"date":562,"open":456,"high":563,"low":506,"close":391,"change":564,"percent_change":286,"volume":565,"transactions":566,"vwap":567},"2026-07-29",51.715,0.0552,49810.4727,286,51.6585,{"date":569,"open":570,"high":439,"low":506,"close":571,"change":572,"percent_change":106,"volume":573,"transactions":422,"vwap":574},"2026-07-28",51.6294,51.6148,0.0298,23419.3196,51.6599,{"date":576,"open":577,"high":578,"low":481,"close":579,"change":224,"percent_change":225,"volume":580,"transactions":553,"vwap":581},"2026-07-27",51.575,51.645,51.585,20260.6197,51.5846,{"date":583,"open":498,"high":473,"low":498,"close":382,"change":584,"percent_change":106,"volume":585,"transactions":586,"vwap":587},"2026-07-24",0.0301,11563.851882,155,51.573,{"date":589,"open":590,"high":506,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",51.5499,51.47,51.5299,-0.0451,-0.09,33793.2492,185,51.5385,{"date":599,"open":473,"high":439,"low":382,"close":577,"change":217,"percent_change":233,"volume":600,"transactions":601,"vwap":602},"2026-07-22",21168.2687,191,51.5783,{"date":604,"open":401,"high":605,"low":606,"close":607,"change":385,"percent_change":333,"volume":608,"transactions":609,"vwap":610},"2026-07-21",51.85,51.38,51.605,57992.5777,329,51.6176,{"date":612,"open":557,"high":391,"low":418,"close":557,"change":217,"percent_change":233,"volume":613,"transactions":614,"vwap":615},"2026-07-20",17449.7827,147,51.6383,{"date":617,"open":455,"high":618,"low":619,"close":391,"change":361,"percent_change":251,"volume":620,"transactions":621,"vwap":622},"2026-07-17",51.69,51.6402,12257.828986,139,51.6662,{"date":624,"open":506,"high":391,"low":506,"close":446,"change":306,"percent_change":395,"volume":625,"transactions":626,"vwap":627},"2026-07-16",17108.9787,180,51.6555,{"date":629,"open":630,"high":631,"low":550,"close":410,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-15",51.6399,51.72,0.14,0.27,90164.0987,355,51.6805,{"date":638,"open":639,"high":401,"low":382,"close":382,"change":111,"percent_change":521,"volume":640,"transactions":641,"vwap":642},"2026-07-14",51.5744,40917.2797,275,51.5887,{"date":644,"open":418,"high":401,"low":491,"close":454,"change":306,"percent_change":395,"volume":645,"transactions":646,"vwap":647},"2026-07-13",49161.6057,229,51.5595,{"date":649,"open":650,"high":391,"low":473,"close":418,"change":343,"percent_change":106,"volume":651,"transactions":9,"vwap":418},"2026-07-10",51.603,18800,{"date":653,"open":382,"high":455,"low":382,"close":473,"change":343,"percent_change":106,"volume":654,"transactions":9,"vwap":473},"2026-07-09",17100,{"date":656,"open":454,"high":391,"low":481,"close":481,"change":657,"percent_change":594,"volume":658,"transactions":9,"vwap":481},"2026-07-08",-0.045,57500,{"date":660,"open":506,"high":618,"low":473,"close":661,"change":208,"percent_change":111,"volume":662,"transactions":9,"vwap":661},"2026-07-07",51.595,34000,{"date":664,"open":473,"high":446,"low":454,"close":506,"change":342,"percent_change":343,"volume":665,"transactions":9,"vwap":506},"2026-07-06",18000,{"date":667,"open":382,"high":506,"low":382,"close":579,"change":342,"percent_change":343,"volume":668,"transactions":9,"vwap":579},"2026-07-02",31300,{"date":670,"open":473,"high":418,"low":498,"close":454,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":454},"2026-07-01",-0.235,-0.45,40100,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":197,"percent_change":198,"volume":680,"transactions":9,"vwap":679},"2026-06-30",51.81,51.865,51.79,51.805,39400,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":225,"percent_change":484,"volume":687,"transactions":9,"vwap":686},"2026-06-29",51.88,51.9,51.8,51.86,24700,{"date":689,"open":383,"high":605,"low":383,"close":676,"change":276,"percent_change":277,"volume":690,"transactions":9,"vwap":676},"2026-06-26",45300,{"date":692,"open":693,"high":678,"low":694,"close":695,"change":225,"percent_change":484,"volume":696,"transactions":9,"vwap":695},"2026-06-25",51.76,51.74,51.775,31700,{"date":698,"open":618,"high":699,"low":391,"close":700,"change":534,"percent_change":535,"volume":701,"transactions":9,"vwap":700},"2026-06-24",51.755,51.725,76700,{"date":703,"open":704,"high":410,"low":439,"close":704,"change":353,"percent_change":353,"volume":705,"transactions":9,"vwap":704},"2026-06-23",51.68,117000,{"date":707,"open":391,"high":708,"low":439,"close":704,"change":111,"percent_change":521,"volume":709,"transactions":9,"vwap":704},"2026-06-22",51.769,316800,{"date":711,"open":678,"high":678,"low":446,"close":618,"change":385,"percent_change":333,"volume":712,"transactions":9,"vwap":618},"2026-06-18",124500,{"date":714,"open":383,"high":676,"low":631,"close":700,"change":657,"percent_change":594,"volume":715,"transactions":9,"vwap":700},"2026-06-17",31600,{"date":717,"open":718,"high":719,"low":718,"close":383,"change":276,"percent_change":277,"volume":720,"transactions":9,"vwap":383},"2026-06-16",51.71,51.84,33800,{"date":722,"open":694,"high":723,"low":631,"close":724,"change":276,"percent_change":277,"volume":725,"transactions":9,"vwap":724},"2026-06-15",51.829,51.735,36300,{"date":727,"open":402,"high":728,"low":410,"close":410,"change":333,"percent_change":729,"volume":690,"transactions":9,"vwap":410},"2026-06-12",51.78,-0.14,{"date":731,"open":384,"high":728,"low":384,"close":383,"change":286,"percent_change":732,"volume":733,"transactions":9,"vwap":383},"2026-06-11",0.21,33700,{"date":735,"open":557,"high":402,"low":498,"close":446,"change":343,"percent_change":106,"volume":736,"transactions":9,"vwap":446},"2026-06-10",152900,{"date":738,"open":557,"high":446,"low":506,"close":439,"change":342,"percent_change":343,"volume":739,"transactions":9,"vwap":439},"2026-06-09",38200,{"date":741,"open":557,"high":410,"low":506,"close":456,"change":742,"percent_change":333,"volume":743,"transactions":9,"vwap":456},"2026-06-08",-0.034,23800,{"date":745,"open":439,"high":446,"low":506,"close":746,"change":747,"percent_change":-6,"volume":748,"transactions":9,"vwap":746},"2026-06-05",51.649,-0.001,23600,{"date":750,"open":557,"high":704,"low":401,"close":455,"change":361,"percent_change":251,"volume":743,"transactions":9,"vwap":455},"2026-06-04",{"date":752,"open":445,"high":455,"low":418,"close":557,"change":111,"percent_change":521,"volume":753,"transactions":9,"vwap":557},"2026-06-03",15200,{"date":755,"open":455,"high":391,"low":401,"close":455,"change":216,"percent_change":217,"volume":756,"transactions":9,"vwap":455},"2026-06-02",26000,{"date":758,"open":446,"high":618,"low":401,"close":403,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":403},"2026-06-01",-0.175,-0.34,28600,{"date":763,"open":764,"high":764,"low":685,"close":719,"change":251,"percent_change":21,"volume":765,"transactions":9,"vwap":719},"2026-05-29",51.89,18400,{"date":767,"open":728,"high":768,"low":728,"close":769,"change":21,"percent_change":22,"volume":770,"transactions":9,"vwap":769},"2026-05-28",51.862,51.82,32200,{"date":772,"open":728,"high":769,"low":728,"close":728,"change":353,"percent_change":353,"volume":773,"transactions":9,"vwap":728},"2026-05-27",64700,{"date":775,"open":776,"high":728,"low":391,"close":728,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":728},"2026-05-26",51.75,0.068,0.13,31400,{"date":781,"open":383,"high":383,"low":410,"close":782,"change":385,"percent_change":333,"volume":783,"transactions":9,"vwap":782},"2026-05-22",51.712,24800,{"date":785,"open":694,"high":685,"low":410,"close":786,"change":787,"percent_change":778,"volume":788,"transactions":9,"vwap":786},"2026-05-21",51.747,0.067,40200,{"date":790,"open":718,"high":683,"low":704,"close":704,"change":306,"percent_change":395,"volume":791,"transactions":9,"vwap":704},"2026-05-20",45700,{"date":793,"open":402,"high":693,"low":618,"close":631,"change":385,"percent_change":333,"volume":794,"transactions":9,"vwap":631},"2026-05-19",74200,{"date":796,"open":718,"high":676,"low":718,"close":699,"change":361,"percent_change":251,"volume":797,"transactions":9,"vwap":699},"2026-05-18",25600,{"date":799,"open":402,"high":800,"low":402,"close":801,"change":385,"percent_change":333,"volume":802,"transactions":9,"vwap":801},"2026-05-15",51.757,51.745,34600,{"date":804,"open":684,"high":684,"low":383,"close":728,"change":342,"percent_change":343,"volume":805,"transactions":9,"vwap":728},"2026-05-14",15300,{"date":807,"open":631,"high":676,"low":631,"close":808,"change":216,"percent_change":217,"volume":809,"transactions":9,"vwap":808},"2026-05-13",51.765,27100,{"date":811,"open":728,"high":812,"low":693,"close":728,"change":306,"percent_change":395,"volume":813,"transactions":9,"vwap":728},"2026-05-12",51.83,18600,{"date":815,"open":816,"high":817,"low":685,"close":769,"change":111,"percent_change":521,"volume":818,"transactions":9,"vwap":769},"2026-05-11",51.849,51.87,39600,{"date":820,"open":678,"high":605,"low":678,"close":812,"change":353,"percent_change":353,"volume":821,"transactions":9,"vwap":812},"2026-05-08",25900,{"date":823,"open":812,"high":686,"low":769,"close":812,"change":457,"percent_change":361,"volume":824,"transactions":9,"vwap":812},"2026-05-07",51300,{"date":826,"open":685,"high":719,"low":685,"close":827,"change":828,"percent_change":542,"volume":756,"transactions":9,"vwap":827},"2026-05-06",51.825,-0.105,{"date":830,"open":383,"high":831,"low":776,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-05",51.93,0.161,0.31,137000,{"date":836,"open":694,"high":719,"low":694,"close":708,"change":747,"percent_change":-6,"volume":837,"transactions":9,"vwap":708},"2026-05-04",37800,{"date":839,"open":678,"high":812,"low":383,"close":383,"change":840,"percent_change":543,"volume":841,"transactions":9,"vwap":383},"2026-05-01",-0.205,33000,{"date":843,"open":844,"high":845,"low":831,"close":846,"change":534,"percent_change":535,"volume":847,"transactions":9,"vwap":846},"2026-04-30",51.97,52.029999,51.975,21000,{"date":849,"open":850,"high":844,"low":851,"close":831,"change":233,"percent_change":234,"volume":852,"transactions":9,"vwap":831},"2026-04-29",51.965,51.92,27400,{"date":854,"open":855,"high":856,"low":844,"close":855,"change":353,"percent_change":353,"volume":857,"transactions":9,"vwap":855},"2026-04-28",51.99,52.0099983,19700,{"date":859,"open":856,"high":860,"low":831,"close":855,"change":251,"percent_change":21,"volume":861,"transactions":9,"vwap":855},"2026-04-27",52.049999,34700,{"date":863,"open":864,"high":856,"low":864,"close":844,"change":251,"percent_change":21,"volume":739,"transactions":9,"vwap":844},"2026-04-24",51.95,{"date":866,"open":844,"high":867,"low":864,"close":864,"change":251,"percent_change":21,"volume":868,"transactions":9,"vwap":864},"2026-04-23",52,28400,{"date":870,"open":871,"high":871,"low":831,"close":831,"change":521,"percent_change":306,"volume":872,"transactions":9,"vwap":831},"2026-04-22",52.040001,131900,{"date":874,"open":855,"high":875,"low":864,"close":864,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":864},"2026-04-21",52.02,-0.076,-0.15,20700,{"date":880,"open":855,"high":881,"low":882,"close":883,"change":884,"percent_change":286,"volume":885,"transactions":9,"vwap":883},"2026-04-20",52.080002,51.98,52.026001,0.056,39900,{"date":887,"open":888,"high":875,"low":888,"close":844,"change":106,"percent_change":889,"volume":890,"transactions":9,"vwap":844},"2026-04-17",51.94,0.12,124400,{"date":892,"open":888,"high":850,"low":893,"close":893,"change":217,"percent_change":233,"volume":894,"transactions":9,"vwap":893},"2026-04-16",51.91,19400,{"date":896,"open":831,"high":855,"low":684,"close":888,"change":225,"percent_change":484,"volume":897,"transactions":9,"vwap":888},"2026-04-15",27700,{"date":899,"open":851,"high":867,"low":678,"close":764,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":764},"2026-04-14",-0.05,-0.1,20900,{"date":904,"open":683,"high":888,"low":817,"close":888,"change":905,"percent_change":632,"volume":906,"transactions":9,"vwap":888},"2026-04-13",0.075,16400,{"date":908,"open":684,"high":684,"low":812,"close":677,"change":251,"percent_change":21,"volume":909,"transactions":9,"vwap":677},"2026-04-10",132700,{"date":911,"open":812,"high":686,"low":676,"close":912,"change":224,"percent_change":225,"volume":913,"transactions":9,"vwap":912},"2026-04-09",51.845,19800,{"date":915,"open":605,"high":916,"low":676,"close":769,"change":276,"percent_change":277,"volume":917,"transactions":9,"vwap":769},"2026-04-08",51.905,40500,{"date":919,"open":693,"high":685,"low":631,"close":920,"change":457,"percent_change":361,"volume":921,"transactions":9,"vwap":920},"2026-04-07",51.785,17300,{"date":923,"open":924,"high":678,"low":924,"close":728,"change":925,"percent_change":233,"volume":926,"transactions":9,"vwap":728},"2026-04-06",51.732,-0.029,15900,{"date":928,"open":776,"high":929,"low":930,"close":931,"change":932,"percent_change":778,"volume":933,"transactions":9,"vwap":931},"2026-04-02",51.815,51.741,51.809,0.069,44800,{"date":935,"open":383,"high":769,"low":694,"close":694,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":694},"2026-04-01",-0.22,-0.42,13400,{"date":940,"open":888,"high":882,"low":851,"close":941,"change":343,"percent_change":106,"volume":942,"transactions":9,"vwap":941},"2026-03-31",51.96,15600,{"date":944,"open":764,"high":941,"low":764,"close":831,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":831},"2026-03-30",0.076,0.15,33300,{"date":949,"open":685,"high":817,"low":728,"close":950,"change":508,"percent_change":361,"volume":951,"transactions":9,"vwap":950},"2026-03-27",51.854,29900,{"date":953,"open":764,"high":893,"low":719,"close":605,"change":217,"percent_change":233,"volume":954,"transactions":9,"vwap":605},"2026-03-26",29100,{"date":956,"open":693,"high":684,"low":693,"close":683,"change":276,"percent_change":277,"volume":957,"transactions":9,"vwap":683},"2026-03-25",147900,{"date":959,"open":676,"high":844,"low":676,"close":912,"change":960,"percent_change":111,"volume":961,"transactions":9,"vwap":912},"2026-03-24",-0.004,618600,{"date":963,"open":964,"high":764,"low":769,"close":816,"change":965,"percent_change":21,"volume":966,"transactions":9,"vwap":816},"2026-03-23",51.835,0.019,17500,{"date":968,"open":605,"high":605,"low":769,"close":812,"change":969,"percent_change":970,"volume":753,"transactions":9,"vwap":812},"2026-03-20",-0.085,-0.16,{"date":972,"open":605,"high":973,"low":605,"close":974,"change":306,"percent_change":395,"volume":809,"transactions":9,"vwap":974},"2026-03-19",51.938,51.915,{"date":976,"open":844,"high":856,"low":888,"close":977,"change":978,"percent_change":900,"volume":979,"transactions":9,"vwap":977},"2026-03-18",51.955,-0.027,10600,{"date":981,"open":867,"high":871,"low":882,"close":982,"change":983,"percent_change":217,"volume":984,"transactions":9,"vwap":982},"2026-03-17",51.982,-0.013,16800,{"date":986,"open":719,"high":875,"low":719,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-16",51.995,0.095,0.18,30100,{"date":992,"open":893,"high":831,"low":684,"close":684,"change":657,"percent_change":594,"volume":993,"transactions":9,"vwap":684},"2026-03-13",20600,{"date":995,"open":888,"high":844,"low":893,"close":996,"change":997,"percent_change":729,"volume":998,"transactions":9,"vwap":996},"2026-03-12",51.945,-0.074,23200,{"date":1000,"open":867,"high":1001,"low":882,"close":1002,"change":1003,"percent_change":594,"volume":1004,"transactions":9,"vwap":1002},"2026-03-11",52.07,52.019001,-0.046,31200,{"date":1006,"open":845,"high":1007,"low":845,"close":1008,"change":983,"percent_change":521,"volume":902,"transactions":9,"vwap":1008},"2026-03-10",52.099998,52.064999,{"date":1010,"open":860,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":361,"volume":1015,"transactions":9,"vwap":1013},"2026-03-09",52.095001,52.0019989,52.077999,0.003,23400,{"date":1017,"open":882,"high":1018,"low":844,"close":1019,"change":285,"percent_change":286,"volume":1020,"transactions":9,"vwap":1019},"2026-03-06",52.11,52.075001,21500,{"date":1022,"open":867,"high":1007,"low":867,"close":875,"change":1023,"percent_change":901,"volume":1024,"transactions":9,"vwap":875},"2026-03-05",-0.054,29400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-04",52.063999,52.15,52.060001,52.074001,-0.066,-0.13,49500,{"date":1035,"open":1029,"high":1036,"low":1029,"close":1037,"change":306,"percent_change":395,"volume":1038,"transactions":9,"vwap":1037},"2026-03-03",52.17,52.14,14900,{"date":1040,"open":1041,"high":1042,"low":1028,"close":1041,"change":542,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-02",52.18,52.24,-0.38,58100,{"date":1046,"open":1047,"high":24,"low":1048,"close":1049,"change":225,"percent_change":484,"volume":1050,"transactions":9,"vwap":1049},"2026-02-27",52.35,52.23,52.38,198400,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":361,"percent_change":251,"volume":1056,"transactions":9,"vwap":1055},"2026-02-26",52.28,52.355,52.33,20400,{"date":1058,"open":1053,"high":1059,"low":1060,"close":1059,"change":361,"percent_change":251,"volume":1061,"transactions":9,"vwap":1059},"2026-02-25",52.32,52.276,11500,{"date":1063,"open":1064,"high":1049,"low":1065,"close":1066,"change":251,"percent_change":21,"volume":984,"transactions":9,"vwap":1066},"2026-02-24",52.3,52.27,52.31,{"date":1068,"open":1053,"high":1069,"low":1070,"close":1071,"change":225,"percent_change":484,"volume":1072,"transactions":9,"vwap":1071},"2026-02-23",52.34,52.254,52.29,11800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1042,"change":208,"percent_change":111,"volume":813,"transactions":9,"vwap":1042},"2026-02-20",52.22,52.26,52.21,{"date":1079,"open":1042,"high":1059,"low":1048,"close":1080,"change":224,"percent_change":225,"volume":720,"transactions":9,"vwap":1080},"2026-02-19",52.245,{"date":1082,"open":1042,"high":1083,"low":1084,"close":1075,"change":217,"percent_change":233,"volume":1085,"transactions":9,"vwap":1075},"2026-02-18",52.275,52.2,19200,{"date":1087,"open":1075,"high":1066,"low":1075,"close":1088,"change":276,"percent_change":277,"volume":1089,"transactions":9,"vwap":1088},"2026-02-17",52.25,15500,{"date":1091,"open":1092,"high":1071,"low":1092,"close":1093,"change":484,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-02-13",52.19,52.215,0.19,30500,{"date":1097,"open":1092,"high":1092,"low":1018,"close":1098,"change":508,"percent_change":361,"volume":1099,"transactions":9,"vwap":1098},"2026-02-12",52.115,12900,{"date":1101,"open":1007,"high":1084,"low":1102,"close":1103,"change":1104,"percent_change":333,"volume":1099,"transactions":9,"vwap":1103},"2026-02-11",52.09,52.111,-0.039,{"date":1106,"open":1107,"high":1077,"low":1108,"close":1028,"change":106,"percent_change":889,"volume":1085,"transactions":9,"vwap":1028},"2026-02-10",52.116,52.105,{"date":1110,"open":1007,"high":1018,"low":1001,"close":1102,"change":353,"percent_change":353,"volume":1111,"transactions":9,"vwap":1102},"2026-02-09",18500,{"date":1113,"open":1001,"high":1114,"low":1001,"close":1102,"change":343,"percent_change":106,"volume":1115,"transactions":9,"vwap":1102},"2026-02-06",52.125,28200,{"date":1117,"open":845,"high":1029,"low":867,"close":1029,"change":1118,"percent_change":1119,"volume":913,"transactions":9,"vwap":1029},"2026-02-05",0.083,0.16,{"date":1121,"open":864,"high":845,"low":888,"close":1122,"change":1123,"percent_change":361,"volume":1124,"transactions":9,"vwap":1122},"2026-02-04",51.977,0.007,25300,{"date":1126,"open":882,"high":867,"low":888,"close":844,"change":361,"percent_change":251,"volume":1127,"transactions":9,"vwap":844},"2026-02-03",16500,{"date":1129,"open":875,"high":875,"low":941,"close":941,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":941},"2026-02-02",-0.21,-0.4,21100,{"date":1134,"open":1077,"high":1077,"low":1135,"close":1036,"change":353,"percent_change":353,"volume":1056,"transactions":9,"vwap":1036},"2026-01-30",52.145,{"date":1137,"open":1036,"high":1092,"low":1028,"close":1036,"change":111,"percent_change":521,"volume":1138,"transactions":9,"vwap":1036},"2026-01-29",11300,{"date":1140,"open":1141,"high":1055,"low":1141,"close":1041,"change":343,"percent_change":106,"volume":1142,"transactions":9,"vwap":1041},"2026-01-28",52.122,97700,{"date":1144,"open":1135,"high":1084,"low":1145,"close":1028,"change":21,"percent_change":22,"volume":1146,"transactions":9,"vwap":1028},"2026-01-27",52.13,21200,{"date":1148,"open":1029,"high":1145,"low":1029,"close":1018,"change":21,"percent_change":22,"volume":1149,"transactions":9,"vwap":1018},"2026-01-26",43600,{"date":1151,"open":1152,"high":1152,"low":860,"close":1001,"change":251,"percent_change":21,"volume":1153,"transactions":9,"vwap":1001},"2026-01-23",52.12,15000,{"date":1155,"open":1029,"high":1156,"low":860,"close":860,"change":353,"percent_change":353,"volume":809,"transactions":9,"vwap":860},"2026-01-22",52.078999,{"date":1158,"open":881,"high":881,"low":860,"close":860,"change":343,"percent_change":106,"volume":1159,"transactions":9,"vwap":860},"2026-01-21",27200,{"date":1161,"open":1029,"high":1018,"low":812,"close":875,"change":306,"percent_change":395,"volume":1162,"transactions":9,"vwap":875},"2026-01-20",36900,{"date":1164,"open":860,"high":1018,"low":1165,"close":1029,"change":521,"percent_change":306,"volume":1166,"transactions":9,"vwap":1029},"2026-01-16",52.036999,56200,{"date":1168,"open":1029,"high":881,"low":875,"close":881,"change":225,"percent_change":484,"volume":1169,"transactions":9,"vwap":881},"2026-01-15",114900,{"date":1171,"open":871,"high":1102,"low":845,"close":845,"change":343,"percent_change":106,"volume":1172,"transactions":9,"vwap":845},"2026-01-14",78200,{"date":1174,"open":875,"high":871,"low":867,"close":867,"change":978,"percent_change":900,"volume":857,"transactions":9,"vwap":867},"2026-01-13",{"date":1176,"open":867,"high":871,"low":867,"close":1177,"change":960,"percent_change":111,"volume":805,"transactions":9,"vwap":1177},"2026-01-12",52.027,{"date":1179,"open":1028,"high":1028,"low":844,"close":1180,"change":1181,"percent_change":106,"volume":1182,"transactions":9,"vwap":1180},"2026-01-09",52.030998,0.031,18200,{"date":1184,"open":855,"high":875,"low":855,"close":867,"change":111,"percent_change":521,"volume":942,"transactions":9,"vwap":867},"2026-01-08",{"date":1186,"open":867,"high":1187,"low":1188,"close":856,"change":353,"percent_change":353,"volume":1189,"transactions":9,"vwap":856},"2026-01-07",52.056,51.988,17600,{"date":1191,"open":888,"high":1029,"low":1192,"close":856,"change":277,"percent_change":778,"volume":1193,"transactions":9,"vwap":856},"2026-01-06",51.936,37400,{"date":1195,"open":831,"high":888,"low":1196,"close":888,"change":361,"percent_change":251,"volume":1197,"transactions":9,"vwap":888},"2026-01-05",51.918,19600,{"date":1199,"open":851,"high":977,"low":764,"close":831,"change":343,"percent_change":106,"volume":1132,"transactions":9,"vwap":831},"2026-01-02",{"date":1201,"open":1202,"high":851,"low":817,"close":684,"change":361,"percent_change":251,"volume":1132,"transactions":9,"vwap":684},"2025-12-31",51.914,{"date":1204,"open":764,"high":888,"low":683,"close":764,"change":353,"percent_change":353,"volume":1205,"transactions":9,"vwap":764},"2025-12-30",22200,{"date":1207,"open":817,"high":867,"low":817,"close":764,"change":111,"percent_change":521,"volume":1056,"transactions":9,"vwap":764},"2025-12-29",{"date":1209,"open":686,"high":684,"low":605,"close":684,"change":106,"percent_change":889,"volume":1210,"transactions":9,"vwap":684},"2025-12-26",6900,{"date":1212,"open":769,"high":817,"low":676,"close":719,"change":361,"percent_change":251,"volume":1213,"transactions":9,"vwap":719},"2025-12-24",6800,{"date":1215,"open":769,"high":1216,"low":769,"close":812,"change":1217,"percent_change":543,"volume":1218,"transactions":9,"vwap":812},"2025-12-23",51.875,-0.204,19100,{"date":1220,"open":1221,"high":881,"low":882,"close":1222,"change":1003,"percent_change":594,"volume":1223,"transactions":9,"vwap":1222},"2025-12-22",52.055,52.034,22700,{"date":1225,"open":860,"high":1102,"low":860,"close":881,"change":251,"percent_change":21,"volume":1226,"transactions":9,"vwap":881},"2025-12-19",17000,{"date":1228,"open":1001,"high":881,"low":1229,"close":1029,"change":251,"percent_change":21,"volume":1230,"transactions":9,"vwap":1029},"2025-12-18",52.035999,12600,{"date":1232,"open":871,"high":1001,"low":845,"close":871,"change":111,"percent_change":521,"volume":1233,"transactions":9,"vwap":871},"2025-12-17",26800,{"date":1235,"open":1029,"high":1007,"low":856,"close":860,"change":251,"percent_change":21,"volume":1236,"transactions":9,"vwap":860},"2025-12-16",51000,{"date":1238,"open":1030,"high":881,"low":845,"close":845,"change":111,"percent_change":521,"volume":1239,"transactions":9,"vwap":845},"2025-12-15",23300,{"date":1241,"open":856,"high":860,"low":856,"close":871,"change":21,"percent_change":22,"volume":1242,"transactions":9,"vwap":871},"2025-12-12",14700,{"date":1244,"open":875,"high":860,"low":882,"close":867,"change":111,"percent_change":521,"volume":868,"transactions":9,"vwap":867},"2025-12-11",{"date":1246,"open":1247,"high":856,"low":864,"close":856,"change":1181,"percent_change":106,"volume":966,"transactions":9,"vwap":856},"2025-12-10",51.966,{"date":1249,"open":1250,"high":856,"low":941,"close":1251,"change":965,"percent_change":21,"volume":894,"transactions":9,"vwap":1251},"2025-12-09",51.993,51.979,{"date":1253,"open":941,"high":856,"low":941,"close":941,"change":306,"percent_change":395,"volume":1233,"transactions":9,"vwap":941},"2025-12-08",{"date":1255,"open":1180,"high":871,"low":867,"close":867,"change":217,"percent_change":233,"volume":1085,"transactions":9,"vwap":867},"2025-12-05",{"date":1257,"open":1165,"high":1008,"low":856,"close":845,"change":111,"percent_change":521,"volume":966,"transactions":9,"vwap":845},"2025-12-04",{"date":1259,"open":860,"high":860,"low":875,"close":871,"change":361,"percent_change":251,"volume":926,"transactions":9,"vwap":871},"2025-12-03",{"date":1261,"open":867,"high":1029,"low":855,"close":845,"change":343,"percent_change":106,"volume":847,"transactions":9,"vwap":845},"2025-12-02",{"date":1263,"open":867,"high":1018,"low":867,"close":867,"change":936,"percent_change":937,"volume":1127,"transactions":9,"vwap":867},"2025-12-01",{"date":1265,"open":1075,"high":1266,"low":1075,"close":1075,"change":251,"percent_change":21,"volume":1267,"transactions":9,"vwap":1075},"2025-11-28",52.265,9500,{"date":1269,"open":1075,"high":1088,"low":1084,"close":1084,"change":111,"percent_change":521,"volume":1270,"transactions":9,"vwap":1084},"2025-11-26",21600,{"date":1272,"open":1077,"high":1048,"low":1041,"close":1077,"change":21,"percent_change":22,"volume":1273,"transactions":9,"vwap":1077},"2025-11-25",70900,{"date":1275,"open":1092,"high":1077,"low":1276,"close":1036,"change":343,"percent_change":106,"volume":1277,"transactions":9,"vwap":1036},"2025-11-24",52.16,37200,{"date":1279,"open":1152,"high":1036,"low":1001,"close":1037,"change":1280,"percent_change":225,"volume":1281,"transactions":9,"vwap":1037},"2025-11-21",0.024,106300,{"date":1283,"open":1152,"high":1145,"low":1102,"close":1107,"change":1284,"percent_change":521,"volume":1285,"transactions":9,"vwap":1107},"2025-11-20",-0.009,14100,{"date":1287,"open":1288,"high":1028,"low":1102,"close":1114,"change":343,"percent_change":106,"volume":1289,"transactions":9,"vwap":1114},"2025-11-19",52.133,21300,{"date":1291,"open":1011,"high":1108,"low":881,"close":1011,"change":224,"percent_change":225,"volume":1292,"transactions":9,"vwap":1011},"2025-11-18",16100,{"date":1294,"open":881,"high":1102,"low":1295,"close":1001,"change":111,"percent_change":521,"volume":765,"transactions":9,"vwap":1001},"2025-11-17",52.063,{"date":1297,"open":1029,"high":1298,"low":1187,"close":881,"change":457,"percent_change":361,"volume":1299,"transactions":9,"vwap":881},"2025-11-14",52.156,36800,{"date":1301,"open":860,"high":1102,"low":860,"close":1019,"change":1302,"percent_change":521,"volume":1197,"transactions":9,"vwap":1019},"2025-11-13",-0.011,{"date":1304,"open":1001,"high":1037,"low":860,"close":1305,"change":1306,"percent_change":343,"volume":1307,"transactions":9,"vwap":1305},"2025-11-12",52.085999,0.016,29000,{"date":1309,"open":845,"high":1145,"low":845,"close":1001,"change":343,"percent_change":106,"volume":1310,"transactions":9,"vwap":1001},"2025-11-11",19900,{"date":1312,"open":1313,"high":860,"low":1313,"close":871,"change":457,"percent_change":361,"volume":1267,"transactions":9,"vwap":871},"2025-11-10",52.025002,{"date":1315,"open":855,"high":871,"low":855,"close":1316,"change":1317,"percent_change":484,"volume":1318,"transactions":9,"vwap":1316},"2025-11-07",52.035,0.054,11000,{"date":1320,"open":855,"high":855,"low":844,"close":1321,"change":1322,"percent_change":21,"volume":1292,"transactions":9,"vwap":1321},"2025-11-06",51.981,0.021,{"date":1324,"open":844,"high":844,"low":831,"close":941,"change":361,"percent_change":251,"volume":1205,"transactions":9,"vwap":941},"2025-11-05",{"date":1326,"open":882,"high":882,"low":817,"close":864,"change":343,"percent_change":106,"volume":1127,"transactions":9,"vwap":864},"2025-11-04",{"date":1328,"open":941,"high":1329,"low":851,"close":851,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":851},"2025-11-03",51.962,-0.19,-0.36,9000,{"date":1334,"open":1028,"high":1028,"low":1018,"close":1018,"change":216,"percent_change":217,"volume":1335,"transactions":9,"vwap":1018},"2025-10-31",19000,{"date":1337,"open":1145,"high":1037,"low":1001,"close":1114,"change":1338,"percent_change":1330,"volume":1339,"transactions":9,"vwap":1114},"2025-10-30",-0.099,21900,{"date":1341,"open":1048,"high":1342,"low":1343,"close":1344,"change":1302,"percent_change":521,"volume":1345,"transactions":9,"vwap":1344},"2025-10-29",52.39,52.213,52.224,144400,{"date":1347,"open":1084,"high":1348,"low":1084,"close":1349,"change":747,"percent_change":-6,"volume":1350,"transactions":9,"vwap":1349},"2025-10-28",52.255,52.235,38700,{"date":1352,"open":1353,"high":1065,"low":1092,"close":1354,"change":1306,"percent_change":343,"volume":1020,"transactions":9,"vwap":1354},"2025-10-27",52.219,52.236,{"date":1356,"open":1092,"high":1088,"low":1036,"close":1075,"change":225,"percent_change":484,"volume":1357,"transactions":9,"vwap":1075},"2025-10-24",12000,{"date":1359,"open":1041,"high":1064,"low":1036,"close":1036,"change":361,"percent_change":251,"volume":897,"transactions":9,"vwap":1036},"2025-10-23",{"date":1361,"open":1362,"high":1076,"low":1276,"close":1276,"change":353,"percent_change":353,"volume":1307,"transactions":9,"vwap":1276},"2025-10-22",52.177,{"date":1364,"open":1037,"high":1365,"low":1152,"close":1276,"change":277,"percent_change":778,"volume":1366,"transactions":9,"vwap":1276},"2025-10-21",52.209,46400,{"date":1368,"open":1108,"high":1018,"low":1369,"close":1102,"change":353,"percent_change":353,"volume":1213,"transactions":9,"vwap":1102},"2025-10-20",52.089001,{"date":1371,"open":881,"high":1037,"low":881,"close":1102,"change":353,"percent_change":353,"volume":954,"transactions":9,"vwap":1102},"2025-10-17",{"date":1373,"open":845,"high":1152,"low":867,"close":1102,"change":1374,"percent_change":277,"volume":1375,"transactions":9,"vwap":1102},"2025-10-16",0.034,25000,{"date":1377,"open":845,"high":1001,"low":867,"close":1187,"change":21,"percent_change":22,"volume":1378,"transactions":9,"vwap":1187},"2025-10-15",14200,{"date":1380,"open":1177,"high":1102,"low":867,"close":1381,"change":1382,"percent_change":277,"volume":1292,"transactions":9,"vwap":1381},"2025-10-14",52.015999,0.036,{"date":1384,"open":846,"high":882,"low":888,"close":882,"change":343,"percent_change":106,"volume":979,"transactions":9,"vwap":882},"2025-10-13",{"date":1386,"open":882,"high":867,"low":864,"close":864,"change":21,"percent_change":22,"volume":1387,"transactions":9,"vwap":864},"2025-10-10",29800,{"date":1389,"open":1390,"high":867,"low":684,"close":893,"change":361,"percent_change":251,"volume":797,"transactions":9,"vwap":893},"2025-10-09",51.912,{"date":1392,"open":1393,"high":855,"low":1394,"close":684,"change":1003,"percent_change":594,"volume":783,"transactions":9,"vwap":684},"2025-10-08",51.978,51.836,{"date":1396,"open":888,"high":864,"low":684,"close":1397,"change":1382,"percent_change":277,"volume":1398,"transactions":9,"vwap":1397},"2025-10-07",51.946,10700,{"date":1400,"open":893,"high":850,"low":893,"close":893,"change":306,"percent_change":395,"volume":837,"transactions":9,"vwap":893},"2025-10-06",{"date":1402,"open":831,"high":867,"low":831,"close":864,"change":361,"percent_change":251,"volume":1015,"transactions":9,"vwap":864},"2025-10-03",{"date":1404,"open":851,"high":941,"low":916,"close":888,"change":251,"percent_change":21,"volume":1405,"transactions":9,"vwap":888},"2025-10-02",20000,{"date":1407,"open":893,"high":831,"low":817,"close":851,"change":970,"percent_change":1408,"volume":1339,"transactions":9,"vwap":851},"2025-10-01",-0.31,{"date":1410,"open":845,"high":1037,"low":845,"close":881,"change":1411,"percent_change":106,"volume":1412,"transactions":9,"vwap":881},"2025-09-30",0.032,23500,{"date":1414,"open":875,"high":1007,"low":856,"close":1415,"change":1416,"percent_change":535,"volume":1417,"transactions":9,"vwap":1415},"2025-09-29",52.048,0.048,13200,{"date":1419,"open":871,"high":1007,"low":855,"close":867,"change":111,"percent_change":521,"volume":1420,"transactions":9,"vwap":867},"2025-09-26",27600,{"date":1422,"open":871,"high":860,"low":882,"close":856,"change":306,"percent_change":395,"volume":1423,"transactions":9,"vwap":856},"2025-09-25",9800,{"date":1425,"open":1007,"high":1426,"low":860,"close":860,"change":353,"percent_change":353,"volume":942,"transactions":9,"vwap":860},"2025-09-24",52.135,{"date":1428,"open":1029,"high":881,"low":875,"close":860,"change":111,"percent_change":521,"volume":1015,"transactions":9,"vwap":860},"2025-09-23",{"date":1430,"open":1028,"high":1028,"low":871,"close":1029,"change":233,"percent_change":234,"volume":1431,"transactions":9,"vwap":1029},"2025-09-22",104100,{"date":1433,"open":1037,"high":1434,"low":1018,"close":1152,"change":1435,"percent_change":900,"volume":1436,"transactions":9,"vwap":1152},"2025-09-19",52.157,-0.025,36000,{"date":1438,"open":1037,"high":1036,"low":1018,"close":1135,"change":457,"percent_change":361,"volume":1015,"transactions":9,"vwap":1135},"2025-09-18",{"date":1440,"open":1036,"high":1042,"low":860,"close":1037,"change":1435,"percent_change":900,"volume":1441,"transactions":9,"vwap":1037},"2025-09-17",44000,{"date":1443,"open":1152,"high":1444,"low":1152,"close":1445,"change":1446,"percent_change":484,"volume":1447,"transactions":9,"vwap":1445},"2025-09-16",52.225,52.165,0.051,18100,{"date":1449,"open":1450,"high":1077,"low":1029,"close":1451,"change":508,"percent_change":361,"volume":1452,"transactions":9,"vwap":1451},"2025-09-15",52.121,52.114,22100,{"date":1454,"open":1145,"high":1092,"low":1102,"close":1018,"change":1455,"percent_change":343,"volume":1456,"transactions":9,"vwap":1018},"2025-09-12",0.018,12700,{"date":1458,"open":1018,"high":1028,"low":881,"close":1459,"change":1411,"percent_change":106,"volume":1460,"transactions":9,"vwap":1459},"2025-09-11",52.091999,92400,{"date":1462,"open":1001,"high":1013,"low":844,"close":1029,"change":1435,"percent_change":900,"volume":852,"transactions":9,"vwap":1029},"2025-09-10",{"date":1464,"open":1018,"high":1098,"low":1029,"close":1465,"change":500,"percent_change":217,"volume":1466,"transactions":9,"vwap":1465},"2025-09-09",52.084999,11400,{"date":1468,"open":881,"high":1041,"low":881,"close":1469,"change":1470,"percent_change":22,"volume":1471,"transactions":9,"vwap":1469},"2025-09-08",52.098999,0.044,16600,{"date":1473,"open":1474,"high":1018,"low":1474,"close":1221,"change":1475,"percent_change":1119,"volume":1476,"transactions":9,"vwap":1221},"2025-09-05",52.028999,0.085,15100,{"date":1478,"open":1479,"high":867,"low":888,"close":844,"change":1455,"percent_change":343,"volume":1480,"transactions":9,"vwap":844},"2025-09-04",51.941,11200,{"date":1482,"open":764,"high":882,"low":764,"close":1483,"change":1484,"percent_change":900,"volume":1485,"transactions":9,"vwap":1483},"2025-09-03",51.952,-0.028,17400,{"date":1487,"open":882,"high":855,"low":1488,"close":882,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":882},"2025-09-02",51.947,-0.172,-0.33,23000,{"date":1493,"open":1037,"high":1494,"low":1145,"close":1495,"change":1496,"percent_change":21,"volume":1497,"transactions":9,"vwap":1495},"2025-08-29",52.176,52.152,0.022,7300,{"date":1499,"open":1145,"high":1028,"low":1500,"close":1145,"change":343,"percent_change":106,"volume":802,"transactions":9,"vwap":1145},"2025-08-28",52.107,{"date":1502,"open":1152,"high":1152,"low":1102,"close":1007,"change":1435,"percent_change":900,"volume":1503,"transactions":9,"vwap":1007},"2025-08-27",18700,{"date":1505,"open":1102,"high":1145,"low":1008,"close":1114,"change":285,"percent_change":286,"volume":1506,"transactions":9,"vwap":1114},"2025-08-26",6200,{"date":1508,"open":1029,"high":881,"low":871,"close":1001,"change":1470,"percent_change":22,"volume":1509,"transactions":9,"vwap":1001},"2025-08-25",20100,{"date":1511,"open":871,"high":871,"low":888,"close":883,"change":1512,"percent_change":225,"volume":1513,"transactions":9,"vwap":883},"2025-08-22",0.026,18300,{"date":1515,"open":1516,"high":1029,"low":941,"close":867,"change":1435,"percent_change":900,"volume":1146,"transactions":9,"vwap":867},"2025-08-21",51.976,{"date":1518,"open":867,"high":871,"low":867,"close":1313,"change":285,"percent_change":286,"volume":1357,"transactions":9,"vwap":1313},"2025-08-20",{"date":1520,"open":855,"high":867,"low":941,"close":844,"change":1521,"percent_change":111,"volume":1522,"transactions":9,"vwap":844},"2025-08-19",-0.007,13700,{"date":1524,"open":941,"high":882,"low":864,"close":1122,"change":1123,"percent_change":361,"volume":966,"transactions":9,"vwap":1122},"2025-08-18",{"date":1526,"open":844,"high":855,"low":1527,"close":844,"change":111,"percent_change":521,"volume":1528,"transactions":9,"vwap":844},"2025-08-15",51.959,5000,{"date":1530,"open":864,"high":867,"low":864,"close":882,"change":216,"percent_change":217,"volume":1531,"transactions":9,"vwap":882},"2025-08-14",11600,{"date":1533,"open":855,"high":860,"low":864,"close":987,"change":106,"percent_change":889,"volume":1534,"transactions":9,"vwap":987},"2025-08-13",99000,{"date":1536,"open":851,"high":864,"low":893,"close":1537,"change":208,"percent_change":111,"volume":1538,"transactions":9,"vwap":1537},"2025-08-12",51.935,14800,{"date":1540,"open":888,"high":1541,"low":684,"close":888,"change":534,"percent_change":535,"volume":1542,"transactions":9,"vwap":888},"2025-08-11",52.0089989,9600,{"date":1544,"open":684,"high":851,"low":683,"close":1545,"change":361,"percent_change":251,"volume":1546,"transactions":9,"vwap":1545},"2025-08-08",51.895,11100,{"date":1548,"open":817,"high":1549,"low":686,"close":1550,"change":216,"percent_change":217,"volume":1551,"transactions":9,"vwap":1550},"2025-08-07",51.899,51.885,16000,{"date":1553,"open":1554,"high":851,"low":1555,"close":684,"change":353,"percent_change":353,"volume":1556,"transactions":9,"vwap":684},"2025-08-06",51.889,51.879,11700,{"date":1558,"open":684,"high":941,"low":683,"close":684,"change":457,"percent_change":361,"volume":1559,"transactions":9,"vwap":684},"2025-08-05",25700,{"date":1561,"open":686,"high":864,"low":686,"close":1545,"change":225,"percent_change":484,"volume":1562,"transactions":9,"vwap":1545},"2025-08-04",19300,{"date":1564,"open":776,"high":683,"low":776,"close":912,"change":876,"percent_change":877,"volume":1197,"transactions":9,"vwap":912},"2025-08-01",{"date":1566,"open":851,"high":941,"low":764,"close":1567,"change":313,"percent_change":306,"volume":1189,"transactions":9,"vwap":1567},"2025-07-31",51.921,{"date":1569,"open":1570,"high":855,"low":1571,"close":888,"change":960,"percent_change":111,"volume":1471,"transactions":9,"vwap":888},"2025-07-30",51.911,51.903,{"date":1573,"open":684,"high":867,"low":764,"close":1574,"change":1575,"percent_change":286,"volume":1576,"transactions":9,"vwap":1574},"2025-07-29",51.944,0.059,12400,{"date":1578,"open":1579,"high":684,"low":1580,"close":1550,"change":276,"percent_change":277,"volume":1581,"transactions":9,"vwap":1550},"2025-07-28",51.887,51.867,10300,{"date":1583,"open":719,"high":817,"low":769,"close":605,"change":306,"percent_change":395,"volume":1584,"transactions":9,"vwap":605},"2025-07-25",31800,{"date":1586,"open":812,"high":893,"low":812,"close":764,"change":521,"percent_change":306,"volume":966,"transactions":9,"vwap":764},"2025-07-24",{"date":1588,"open":893,"high":844,"low":685,"close":893,"change":1589,"percent_change":395,"volume":1590,"transactions":9,"vwap":893},"2025-07-23",-0.043,446100,{"date":1592,"open":851,"high":871,"low":851,"close":1593,"change":1594,"percent_change":21,"volume":1239,"transactions":9,"vwap":1593},"2025-07-22",51.953,0.023,{"date":1596,"open":686,"high":882,"low":686,"close":831,"change":276,"percent_change":277,"volume":1597,"transactions":9,"vwap":831},"2025-07-21",32300,{"date":1599,"open":686,"high":851,"low":769,"close":1545,"change":285,"percent_change":286,"volume":1600,"transactions":9,"vwap":1545},"2025-07-18",22900,{"date":1602,"open":769,"high":683,"low":769,"close":719,"change":224,"percent_change":225,"volume":1546,"transactions":9,"vwap":719},"2025-07-17",{"date":1604,"open":1605,"high":812,"low":728,"close":929,"change":343,"percent_change":106,"volume":1606,"transactions":9,"vwap":929},"2025-07-16",51.783,13000,{"date":1608,"open":678,"high":685,"low":693,"close":920,"change":1609,"percent_change":217,"volume":1610,"transactions":9,"vwap":920},"2025-07-15",-0.017,16700,{"date":1612,"open":1613,"high":1613,"low":728,"close":1614,"change":1615,"percent_change":353,"volume":1267,"transactions":9,"vwap":1614},"2025-07-14",51.817,51.802,0.002,{"date":1617,"open":678,"high":605,"low":1618,"close":685,"change":343,"percent_change":106,"volume":1398,"transactions":9,"vwap":685},"2025-07-11",51.763,{"date":1620,"open":694,"high":678,"low":694,"close":383,"change":216,"percent_change":217,"volume":1621,"transactions":9,"vwap":383},"2025-07-10",14500,{"date":1623,"open":1624,"high":686,"low":694,"close":920,"change":1625,"percent_change":778,"volume":1626,"transactions":9,"vwap":920},"2025-07-09",51.767,0.065,24200,{"date":1628,"open":693,"high":769,"low":718,"close":631,"change":233,"percent_change":234,"volume":662,"transactions":9,"vwap":631},"2025-07-08",{"date":1630,"open":1631,"high":605,"low":402,"close":728,"change":1181,"percent_change":106,"volume":1289,"transactions":9,"vwap":728},"2025-07-07",51.744,{"date":1633,"open":776,"high":685,"low":402,"close":1634,"change":1635,"percent_change":1032,"volume":1417,"transactions":9,"vwap":1634},"2025-07-03",51.749,-0.065,{"date":1637,"open":1638,"high":605,"low":693,"close":1639,"change":1306,"percent_change":343,"volume":1640,"transactions":9,"vwap":1639},"2025-07-02",51.771,51.814,15800,{"date":1642,"open":383,"high":769,"low":693,"close":1643,"change":1644,"percent_change":672,"volume":1645,"transactions":9,"vwap":1643},"2025-07-01",51.798,-0.234,39000,{"date":1647,"open":845,"high":1007,"low":1648,"close":1649,"change":1650,"percent_change":353,"volume":1651,"transactions":9,"vwap":1649},"2025-06-30",52.013,52.032001,0.001,43500,{"date":1653,"open":844,"high":1102,"low":844,"close":1180,"change":1654,"percent_change":22,"volume":1230,"transactions":9,"vwap":1180},"2025-06-27",0.041,{"date":1656,"open":867,"high":875,"low":941,"close":855,"change":276,"percent_change":277,"volume":1542,"transactions":9,"vwap":855},"2025-06-26",{"date":1658,"open":855,"high":845,"low":684,"close":977,"change":224,"percent_change":225,"volume":1659,"transactions":9,"vwap":977},"2025-06-25",222900,{"date":1661,"open":893,"high":844,"low":1662,"close":831,"change":21,"percent_change":22,"volume":1597,"transactions":9,"vwap":831},"2025-06-24",51.902,{"date":1664,"open":719,"high":941,"low":719,"close":764,"change":534,"percent_change":535,"volume":1447,"transactions":9,"vwap":764},"2025-06-23",{"date":1666,"open":676,"high":686,"low":728,"close":912,"change":285,"percent_change":286,"volume":1667,"transactions":9,"vwap":912},"2025-06-20",14400,{"date":1669,"open":1670,"high":686,"low":383,"close":678,"change":251,"percent_change":21,"volume":1153,"transactions":9,"vwap":678},"2025-06-18",51.784,{"date":1672,"open":728,"high":685,"low":924,"close":383,"change":1284,"percent_change":521,"volume":1357,"transactions":9,"vwap":383},"2025-06-17",{"date":1674,"open":728,"high":684,"low":776,"close":1675,"change":1676,"percent_change":306,"volume":1677,"transactions":9,"vwap":1675},"2025-06-16",51.779,-0.021,22600,{"date":1679,"open":383,"high":812,"low":402,"close":685,"change":1680,"percent_change":111,"volume":1621,"transactions":9,"vwap":685},"2025-06-13",-0.006,{"date":1682,"open":605,"high":605,"low":402,"close":1683,"change":1684,"percent_change":535,"volume":1471,"transactions":9,"vwap":1683},"2025-06-12",51.806,0.046,{"date":1686,"open":402,"high":605,"low":618,"close":693,"change":22,"percent_change":946,"volume":906,"transactions":9,"vwap":693},"2025-06-11",{"date":1688,"open":704,"high":1689,"low":1690,"close":704,"change":111,"percent_change":521,"volume":1691,"transactions":9,"vwap":704},"2025-06-10",51.705,51.651,30900,{"date":1693,"open":401,"high":693,"low":401,"close":618,"change":361,"percent_change":251,"volume":1694,"transactions":9,"vwap":618},"2025-06-09",36500,{"date":1696,"open":391,"high":631,"low":455,"close":704,"change":657,"percent_change":594,"volume":743,"transactions":9,"vwap":704},"2025-06-06",{"date":1698,"open":618,"high":383,"low":618,"close":700,"change":1699,"percent_change":251,"volume":1538,"transactions":9,"vwap":700},"2025-06-05",0.011,{"date":1701,"open":410,"high":693,"low":403,"close":1702,"change":1703,"percent_change":225,"volume":1089,"transactions":9,"vwap":1702},"2025-06-04",51.714,0.028,{"date":1705,"open":391,"high":776,"low":439,"close":1706,"change":1382,"percent_change":277,"volume":1707,"transactions":9,"vwap":1706},"2025-06-03",51.686,24400,{"date":1709,"open":391,"high":410,"low":401,"close":455,"change":1330,"percent_change":1710,"volume":1711,"transactions":9,"vwap":455},"2025-06-02",-0.37,10800,{"date":1713,"open":676,"high":684,"low":728,"close":719,"change":106,"percent_change":889,"volume":1714,"transactions":9,"vwap":719},"2025-05-30",32600,{"date":1716,"open":402,"high":685,"low":402,"close":728,"change":251,"percent_change":21,"volume":1717,"transactions":9,"vwap":728},"2025-05-29",43700,{"date":1719,"open":676,"high":676,"low":410,"close":693,"change":500,"percent_change":217,"volume":1720,"transactions":9,"vwap":693},"2025-05-28",415900,{"date":1722,"open":1723,"high":678,"low":1723,"close":1724,"change":932,"percent_change":778,"volume":1318,"transactions":9,"vwap":1724},"2025-05-27",51.704,51.774,{"date":1726,"open":618,"high":383,"low":446,"close":1689,"change":1512,"percent_change":225,"volume":1727,"transactions":9,"vwap":1689},"2025-05-23",17700,{"date":1729,"open":1730,"high":402,"low":557,"close":1731,"change":1374,"percent_change":277,"volume":1226,"transactions":9,"vwap":1731},"2025-05-22",51.654,51.679,{"date":1733,"open":455,"high":704,"low":473,"close":578,"change":234,"percent_change":1734,"volume":1503,"transactions":9,"vwap":578},"2025-05-21",-0.23,{"date":1736,"open":1731,"high":383,"low":446,"close":808,"change":1684,"percent_change":535,"volume":1737,"transactions":9,"vwap":808},"2025-05-20",20300,{"date":1739,"open":446,"high":383,"low":426,"close":1740,"change":1496,"percent_change":21,"volume":1476,"transactions":9,"vwap":1740},"2025-05-19",51.719,{"date":1742,"open":704,"high":402,"low":1743,"close":1744,"change":1745,"percent_change":233,"volume":1746,"transactions":9,"vwap":1744},"2025-05-16",51.667,51.697,-0.033,10200,{"date":1748,"open":1749,"high":402,"low":384,"close":402,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":402},"2025-05-15",51.629,0.135,0.26,10400,{"date":1754,"open":506,"high":418,"low":1755,"close":661,"change":1615,"percent_change":353,"volume":1707,"transactions":9,"vwap":661},"2025-05-14",51.574,{"date":1757,"open":418,"high":557,"low":1758,"close":1759,"change":978,"percent_change":900,"volume":1513,"transactions":9,"vwap":1759},"2025-05-13",51.562,51.593,{"date":1761,"open":1762,"high":426,"low":382,"close":401,"change":233,"percent_change":234,"volume":761,"transactions":9,"vwap":401},"2025-05-12",51.568,{"date":1764,"open":391,"high":410,"low":439,"close":704,"change":277,"percent_change":632,"volume":1556,"transactions":9,"vwap":704},"2025-05-09",{"date":1766,"open":383,"high":383,"low":418,"close":418,"change":1767,"percent_change":1734,"volume":1768,"transactions":9,"vwap":418},"2025-05-08",-0.117,8400,{"date":1770,"open":557,"high":728,"low":557,"close":1771,"change":1772,"percent_change":286,"volume":1099,"transactions":9,"vwap":1771},"2025-05-07",51.727,0.057,{"date":1774,"open":557,"high":618,"low":1775,"close":391,"change":21,"percent_change":22,"volume":1476,"transactions":9,"vwap":391},"2025-05-06",51.633,{"date":1777,"open":410,"high":410,"low":418,"close":439,"change":333,"percent_change":729,"volume":847,"transactions":9,"vwap":439},"2025-05-05",{"date":1779,"open":391,"high":776,"low":455,"close":410,"change":900,"percent_change":901,"volume":1780,"transactions":9,"vwap":410},"2025-05-02",44400,{"date":1782,"open":1675,"high":605,"low":410,"close":776,"change":1783,"percent_change":1784,"volume":1335,"transactions":9,"vwap":776},"2025-05-01",-0.25,-0.48,{"date":1786,"open":1787,"high":845,"low":1787,"close":867,"change":285,"percent_change":286,"volume":1788,"transactions":9,"vwap":867},"2025-04-30",51.909,27300,{"date":1790,"open":684,"high":867,"low":1791,"close":996,"change":484,"percent_change":1094,"volume":1667,"transactions":9,"vwap":996},"2025-04-29",51.877,{"date":1793,"open":676,"high":831,"low":1794,"close":912,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":912},"2025-04-28",51.796,0.125,0.24,7800,{"date":1799,"open":678,"high":685,"low":718,"close":631,"change":900,"percent_change":901,"volume":1223,"transactions":9,"vwap":631},"2025-04-25",{"date":1801,"open":1802,"high":383,"low":1803,"close":383,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":383},"2025-04-24",51.722,51.718,0.087,0.17,7400,{"date":1808,"open":515,"high":718,"low":515,"close":1809,"change":1810,"percent_change":333,"volume":1811,"transactions":9,"vwap":1809},"2025-04-23",51.683,-0.037,11900,{"date":178,"open":631,"high":402,"low":618,"close":631,"change":353,"percent_change":353,"volume":1497,"transactions":9,"vwap":631}]