[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFCF":3,"homepage-market-summary":30,"stock-historical-DFCF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFCF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Dimensional Core Fixed Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9074,1.96836,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.11,40.32,40.345,40.09,40.19,-0.08,-0.2,2388576.258289,43.27,39.94,1213557.6443861315,5.1,1224,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1044043,381075768.740919,-2.88,"2025-04-22",[181,184,193,203,211,221,231,241,251,262,272,281,292,303,312,318,326,335,344,355,365,373,381,387,394,405,414,423,433,444,450,459,467,475,482,491,501,509,515,524,531,538,546,552,560,567,573,578,586,594,601,609,617,625,633,641,648,655,664,671,675,682,689,698,707,711,716,724,729,735,741,745,749,754,760,766,770,774,780,785,792,796,801,807,813,818,823,828,831,836,840,843,846,849,855,859,863,868,871,875,878,883,889,894,899,901,906,910,913,917,920,925,929,933,939,945,952,957,963,969,975,980,985,990,996,999,1003,1006,1009,1013,1018,1024,1028,1033,1039,1044,1049,1052,1056,1059,1063,1066,1070,1076,1083,1089,1094,1101,1107,1111,1116,1121,1126,1132,1137,1142,1146,1149,1153,1158,1161,1166,1172,1177,1182,1186,1190,1195,1198,1203,1206,1209,1213,1216,1219,1223,1227,1231,1235,1239,1242,1245,1249,1252,1256,1259,1262,1265,1268,1271,1274,1278,1281,1284,1288,1291,1294,1297,1301,1304,1308,1312,1315,1320,1323,1326,1329,1334,1338,1343,1347,1351,1355,1361,1366,1372,1375,1378,1381,1386,1389,1392,1395,1399,1404,1408,1411,1414,1417,1420,1424,1427,1432,1436,1441,1444,1448,1452,1455,1459,1463,1467,1471,1475,1479,1483,1486,1490,1493,1497,1501,1504,1507,1512,1516,1519,1523,1526,1529,1533,1536,1540,1544,1550,1553,1556,1562,1566,1570,1574,1578,1581,1585,1588,1591,1594,1597,1601,1604,1607,1610,1613,1616,1619,1622,1625,1629,1633,1636,1639,1643,1647,1650,1653,1656,1660,1665,1669,1673,1676,1680,1685,1689,1692,1695,1698,1701,1706,1710,1714,1719,1723,1726,1730,1733,1736,1739,1743,1746,1750,1754,1757,1760,1765,1769,1772,1776,1780,1784,1788,1794,1797,1800,1806,1810,1815,1818,1821,1825,1829,1832,1836,1841,1846,1854,1858,1861,1864,1868,1871,1874,1877,1880,1884,1888,1891,1894,1899,1902,1906,1909,1912,1916,1919,1922],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5201,40.1582,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",40,40.27,0.07,0.17,2942756.042516,6921,40.1608,{"date":194,"open":21,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",40.2,40.0312,40.12,-0.03,-0.07,2354652.031664,5994,40.0856,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":198,"percent_change":199,"volume":208,"transactions":209,"vwap":210},"2026-09-29",40.17,40.011,40.15,9342435.101005,6413,40.1353,{"date":212,"open":205,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",40.23,40.075,40.18,-0.19,-0.47,4384064.835075,4831,40.1687,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":122,"volume":228,"transactions":229,"vwap":230},"2026-09-25",40.29,40.38,40.1748,40.37,0.1,3101170.09757,8992,40.2727,{"date":232,"open":233,"high":234,"low":235,"close":187,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",40.54,40.5576,40.2646,-0.23,-0.57,2247983.338011,5688,40.3873,{"date":242,"open":243,"high":143,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",40.8,40.4133,40.5,-0.37,-0.91,2866470.540411,8283,40.5093,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",40.9,40.93,40.815,40.87,-0.17,-0.41,1370150.328828,5006,40.8649,{"date":263,"open":264,"high":265,"low":266,"close":264,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",41.04,41.05,40.9782,0.12,0.29,1184070.662117,3234,41.0194,{"date":273,"open":274,"high":275,"low":253,"close":276,"change":277,"percent_change":246,"volume":278,"transactions":279,"vwap":280},"2026-09-18",40.96,40.97,40.92,-0.15,900314.194721,3146,40.9227,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",41.03,41.08,40.995,41.07,0.21,0.51,1152925.012221,3379,41.0402,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",40.94,41.0501,40.8431,40.86,-0.02,-0.05,1018542.51901,3644,40.9462,{"date":304,"open":256,"high":305,"low":306,"close":307,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",40.89,40.83,40.88,0,1282005.49239,4170,40.8616,{"date":313,"open":256,"high":314,"low":255,"close":307,"change":198,"percent_change":199,"volume":315,"transactions":316,"vwap":317},"2026-09-14",41,1814436.470874,4330,40.9358,{"date":319,"open":264,"high":284,"low":320,"close":321,"change":322,"percent_change":277,"volume":323,"transactions":324,"vwap":325},"2026-09-11",40.84,40.91,-0.06,1381944.110905,3635,40.98,{"date":327,"open":286,"high":328,"low":329,"close":275,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",41.115,40.955,-0.32,-0.78,1644968.082312,5242,41.0185,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":22,"percent_change":216,"volume":341,"transactions":342,"vwap":343},"2026-09-09",41.34,41.3795,41.24,41.29,1177253.676951,3385,41.3041,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",41.41,41.43,41.35,41.37,-0.04,-0.1,1116461.577106,3936,41.4079,{"date":356,"open":357,"high":358,"low":359,"close":346,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",41.45,41.46,41.3901,0.01,0.02,1179214.959511,4873,41.4392,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":227,"volume":370,"transactions":371,"vwap":372},"2026-09-03",41.49,41.4,0.04,1112192.927086,3265,41.448,{"date":374,"open":375,"high":376,"low":377,"close":375,"change":369,"percent_change":227,"volume":378,"transactions":379,"vwap":380},"2026-09-02",41.36,41.38,41.32,1311322.188787,3927,41.3517,{"date":382,"open":368,"high":383,"low":377,"close":377,"change":257,"percent_change":258,"volume":384,"transactions":385,"vwap":386},"2026-09-01",41.4799,1324754.822578,4645,41.3737,{"date":388,"open":358,"high":389,"low":390,"close":367,"change":198,"percent_change":199,"volume":391,"transactions":392,"vwap":393},"2026-08-31",41.5,41.44,1138165.242196,4187,41.4676,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",41.64,41.72,41.505,41.52,-0.14,-0.34,4760778.60329,5984,41.5261,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":350,"percent_change":351,"volume":411,"transactions":412,"vwap":413},"2026-08-27",41.68,41.715,41.62,41.66,1481600.475274,4221,41.6712,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":299,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",41.67,41.7,41.6432,-0.12,1216131.797747,3558,41.6687,{"date":424,"open":425,"high":426,"low":396,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",41.65,41.755,41.75,0.2,0.48,1414208.776019,4165,41.7018,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",41.53,41.5799,41.51,41.55,0.08,0.19,1073044.649175,4171,41.5466,{"date":445,"open":367,"high":399,"low":357,"close":446,"change":322,"percent_change":400,"volume":447,"transactions":448,"vwap":449},"2026-08-21",41.47,1711685.522354,5836,41.4723,{"date":451,"open":437,"high":452,"low":453,"close":435,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",41.585,41.495,-0.13,-0.31,1642361.432646,5313,41.5314,{"date":460,"open":425,"high":407,"low":461,"close":410,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",41.57,0.16,0.39,5931491.988566,6428,41.619,{"date":468,"open":346,"high":437,"low":469,"close":389,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",41.382,-0.11,-0.26,2315924.739197,4261,41.491,{"date":476,"open":425,"high":407,"low":477,"close":478,"change":22,"percent_change":216,"volume":479,"transactions":480,"vwap":481},"2026-08-17",41.59,41.61,1597095.208263,3988,41.623,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":470,"percent_change":471,"volume":488,"transactions":489,"vwap":490},"2026-08-14",41.76,41.795,41.651,41.69,1017323.975471,7164,41.702,{"date":492,"open":493,"high":494,"low":495,"close":493,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",41.8,41.88,41.775,0.14,0.34,751309.996948,3860,41.8103,{"date":502,"open":503,"high":504,"low":505,"close":410,"change":369,"percent_change":227,"volume":506,"transactions":507,"vwap":508},"2026-08-12",41.71,41.73,41.6499,889022.55564,4942,41.6841,{"date":510,"open":410,"high":487,"low":478,"close":409,"change":511,"percent_change":188,"volume":512,"transactions":513,"vwap":514},"2026-08-11",0.03,864806.838087,7057,41.6362,{"date":516,"open":410,"high":517,"low":518,"close":477,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",41.685,41.58,-0.16,-0.38,1005756.354086,4495,41.6119,{"date":525,"open":526,"high":527,"low":503,"close":427,"change":188,"percent_change":189,"volume":528,"transactions":529,"vwap":530},"2026-08-07",41.79,41.81,595514.831037,3029,41.7477,{"date":532,"open":397,"high":533,"low":396,"close":407,"change":419,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",41.7399,-0.29,827419.212549,5686,41.6723,{"date":539,"open":540,"high":541,"low":542,"close":493,"change":511,"percent_change":188,"volume":543,"transactions":544,"vwap":545},"2026-08-05",41.77,41.82,41.7395,907843.121869,4437,41.787,{"date":547,"open":503,"high":485,"low":548,"close":540,"change":428,"percent_change":429,"volume":549,"transactions":550,"vwap":551},"2026-08-04",41.705,1044410.467454,4371,41.7632,{"date":553,"open":554,"high":555,"low":556,"close":461,"change":188,"percent_change":189,"volume":557,"transactions":558,"vwap":559},"2026-08-03",41.56,41.5951,41.54,2084557.736894,6871,41.5737,{"date":561,"open":437,"high":562,"low":563,"close":389,"change":419,"percent_change":534,"volume":564,"transactions":565,"vwap":566},"2026-07-31",41.5278,41.42,1870175.799719,6561,41.4738,{"date":568,"open":518,"high":569,"low":554,"close":409,"change":188,"percent_change":189,"volume":570,"transactions":571,"vwap":572},"2026-07-30",41.6399,5321237.352453,5545,41.6157,{"date":574,"open":425,"high":503,"low":556,"close":438,"change":400,"percent_change":401,"volume":575,"transactions":576,"vwap":577},"2026-07-29",887491.884264,3193,41.6153,{"date":579,"open":580,"high":581,"low":580,"close":487,"change":227,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",41.63,41.74,0.24,1033451.777932,3855,41.6872,{"date":587,"open":477,"high":588,"low":554,"close":477,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",41.625,0.09,0.22,983328.89298,3173,41.5932,{"date":595,"open":596,"high":597,"low":596,"close":389,"change":369,"percent_change":227,"volume":598,"transactions":599,"vwap":600},"2026-07-24",41.48,41.5759,1119088.61649,3737,41.5241,{"date":602,"open":347,"high":596,"low":603,"close":358,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",41.4199,-0.105,-0.25,1105880.078844,3021,41.4472,{"date":610,"open":409,"high":611,"low":612,"close":612,"change":613,"percent_change":23,"volume":614,"transactions":615,"vwap":616},"2026-07-22",41.6429,41.565,-0.085,687670.195847,2549,41.5937,{"date":618,"open":503,"high":619,"low":620,"close":425,"change":605,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",41.7199,41.635,-0.6,736734.997572,2716,41.6594,{"date":626,"open":627,"high":628,"low":494,"close":629,"change":419,"percent_change":534,"volume":630,"transactions":631,"vwap":632},"2026-07-20",42,42.01,41.9,615544.791243,2576,41.9211,{"date":634,"open":635,"high":636,"low":627,"close":637,"change":360,"percent_change":361,"volume":638,"transactions":639,"vwap":640},"2026-07-17",42.05,42.1,42.02,801082.646818,2816,42.0334,{"date":642,"open":643,"high":637,"low":644,"close":628,"change":308,"percent_change":308,"volume":645,"transactions":646,"vwap":647},"2026-07-16",41.96,41.94,810464.927943,2973,41.9909,{"date":649,"open":650,"high":651,"low":650,"close":628,"change":439,"percent_change":440,"volume":652,"transactions":653,"vwap":654},"2026-07-15",41.95,42.0699,852699.577141,2736,42.0255,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":267,"percent_change":268,"volume":661,"transactions":662,"vwap":663},"2026-07-14",41.89,41.985,41.86,41.93,1020938.222328,3329,41.921,{"date":665,"open":629,"high":666,"low":493,"close":527,"change":400,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-13",41.92,-0.33,1486860.184645,2662,41.8347,{"date":672,"open":627,"high":673,"low":660,"close":650,"change":299,"percent_change":419,"volume":674,"transactions":9,"vwap":650},"2026-07-10",42.014999,627000,{"date":676,"open":643,"high":677,"low":678,"close":627,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":627},"2026-07-09",42.07,41.955,0.055,0.13,721400,{"date":683,"open":660,"high":684,"low":685,"close":686,"change":687,"percent_change":277,"volume":688,"transactions":9,"vwap":686},"2026-07-08",41.97,41.865,41.945,-0.065,793900,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-07",42.12,42.14,41.995,42.0099983,-0.225,-0.53,906400,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-06",42.2,42.239,42.161,42.235,0.045,0.11,1091900,{"date":708,"open":692,"high":703,"low":692,"close":709,"change":107,"percent_change":496,"volume":710,"transactions":9,"vwap":709},"2026-07-02",42.19,2017200,{"date":712,"open":713,"high":700,"low":714,"close":713,"change":22,"percent_change":216,"volume":715,"transactions":9,"vwap":713},"2026-07-01",42.13,42.11,1019400,{"date":717,"open":718,"high":719,"low":700,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-30",42.32,42.33,42.21,-0.18,-0.42,2042100,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":107,"percent_change":496,"volume":728,"transactions":9,"vwap":727},"2026-06-29",42.34,42.39,4683000,{"date":730,"open":731,"high":732,"low":731,"close":719,"change":361,"percent_change":733,"volume":734,"transactions":9,"vwap":719},"2026-06-26",42.27,42.38,0.05,1884600,{"date":736,"open":718,"high":737,"low":738,"close":739,"change":369,"percent_change":589,"volume":740,"transactions":9,"vwap":739},"2026-06-25",42.375,42.29,42.31,892400,{"date":742,"open":720,"high":743,"low":720,"close":731,"change":428,"percent_change":429,"volume":744,"transactions":9,"vwap":731},"2026-06-24",42.3,1507800,{"date":746,"open":747,"high":692,"low":747,"close":677,"change":454,"percent_change":455,"volume":748,"transactions":9,"vwap":677},"2026-06-23",42.049999,4535200,{"date":750,"open":700,"high":703,"low":751,"close":700,"change":351,"percent_change":752,"volume":753,"transactions":9,"vwap":700},"2026-06-22",42.17,-0.24,935600,{"date":755,"open":756,"high":757,"low":738,"close":743,"change":705,"percent_change":758,"volume":759,"transactions":9,"vwap":743},"2026-06-18",42.36,42.4,0.26,1002800,{"date":761,"open":762,"high":763,"low":764,"close":709,"change":721,"percent_change":722,"volume":765,"transactions":9,"vwap":709},"2026-06-17",42.37,42.42,42.18,880400,{"date":767,"open":719,"high":768,"low":719,"close":762,"change":107,"percent_change":496,"volume":769,"transactions":9,"vwap":762},"2026-06-16",42.425,1181600,{"date":771,"open":772,"high":757,"low":739,"close":739,"change":511,"percent_change":188,"volume":773,"transactions":9,"vwap":739},"2026-06-15",42.35,870300,{"date":775,"open":776,"high":743,"low":709,"close":777,"change":350,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-12",42.25,42.28,-0.09,898500,{"date":781,"open":714,"high":726,"low":782,"close":718,"change":758,"percent_change":783,"volume":784,"transactions":9,"vwap":718},"2026-06-11",42.080002,0.62,816300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":350,"percent_change":351,"volume":791,"transactions":9,"vwap":790},"2026-06-10",42.099998,42.145,42.029999,42.060001,682800,{"date":793,"open":790,"high":691,"low":794,"close":787,"change":705,"percent_change":758,"volume":795,"transactions":9,"vwap":787},"2026-06-09",42.022999,891600,{"date":797,"open":787,"high":691,"low":798,"close":799,"change":198,"percent_change":199,"volume":800,"transactions":9,"vwap":799},"2026-06-08",41.98,41.99,920800,{"date":802,"open":782,"high":714,"low":803,"close":637,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":637},"2026-06-05",42.0050011,-0.22,-0.52,758700,{"date":808,"open":809,"high":810,"low":811,"close":809,"change":188,"percent_change":189,"volume":812,"transactions":9,"vwap":809},"2026-06-04",42.24,42.285,42.22,771600,{"date":814,"open":815,"high":700,"low":816,"close":751,"change":22,"percent_change":216,"volume":817,"transactions":9,"vwap":751},"2026-06-03",42.15,42.125,833700,{"date":819,"open":777,"high":820,"low":821,"close":776,"change":308,"percent_change":308,"volume":822,"transactions":9,"vwap":776},"2026-06-02",42.305,42.245,888700,{"date":824,"open":815,"high":825,"low":826,"close":776,"change":299,"percent_change":419,"volume":827,"transactions":9,"vwap":776},"2026-06-01",42.265,42.115,816800,{"date":829,"open":731,"high":726,"low":825,"close":743,"change":369,"percent_change":589,"volume":830,"transactions":9,"vwap":743},"2026-05-29",825700,{"date":832,"open":692,"high":777,"low":691,"close":833,"change":267,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-28",42.26,0.28,4311000,{"date":837,"open":751,"high":838,"low":713,"close":692,"change":360,"percent_change":361,"volume":839,"transactions":9,"vwap":692},"2026-05-27",42.205,918100,{"date":841,"open":692,"high":764,"low":677,"close":713,"change":462,"percent_change":147,"volume":842,"transactions":9,"vwap":713},"2026-05-26",988800,{"date":844,"open":694,"high":637,"low":685,"close":684,"change":369,"percent_change":227,"volume":845,"transactions":9,"vwap":684},"2026-05-22",674200,{"date":847,"open":427,"high":644,"low":503,"close":660,"change":107,"percent_change":496,"volume":848,"transactions":9,"vwap":660},"2026-05-21",1005000,{"date":850,"open":409,"high":851,"low":409,"close":852,"change":582,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-20",41.91,41.87,0.58,1049600,{"date":856,"open":478,"high":487,"low":556,"close":580,"change":534,"percent_change":857,"volume":858,"transactions":9,"vwap":580},"2026-05-19",-0.69,965200,{"date":860,"open":627,"high":673,"low":861,"close":666,"change":298,"percent_change":299,"volume":862,"transactions":9,"vwap":666},"2026-05-18",41.855,1008800,{"date":864,"open":798,"high":865,"low":666,"close":644,"change":471,"percent_change":866,"volume":867,"transactions":9,"vwap":644},"2026-05-15",42.0019989,-0.62,1218200,{"date":869,"open":739,"high":739,"low":700,"close":700,"change":350,"percent_change":778,"volume":870,"transactions":9,"vwap":700},"2026-05-14",816900,{"date":872,"open":764,"high":809,"low":873,"close":809,"change":511,"percent_change":188,"volume":874,"transactions":9,"vwap":809},"2026-05-13",42.135,744800,{"date":876,"open":811,"high":809,"low":709,"close":720,"change":454,"percent_change":455,"volume":877,"transactions":9,"vwap":720},"2026-05-12",3212700,{"date":879,"open":762,"high":880,"low":719,"close":726,"change":778,"percent_change":881,"volume":882,"transactions":9,"vwap":726},"2026-05-11",42.408,-0.21,760700,{"date":884,"open":885,"high":886,"low":887,"close":885,"change":705,"percent_change":758,"volume":888,"transactions":9,"vwap":885},"2026-05-08",42.43,42.465,42.405,684000,{"date":890,"open":891,"high":892,"low":738,"close":718,"change":454,"percent_change":455,"volume":893,"transactions":9,"vwap":718},"2026-05-07",42.48,42.485,1311000,{"date":895,"open":763,"high":886,"low":896,"close":897,"change":428,"percent_change":898,"volume":888,"transactions":9,"vwap":897},"2026-05-06",42.385,42.45,0.47,{"date":900,"open":720,"high":738,"low":720,"close":776,"change":589,"percent_change":287,"volume":779,"transactions":9,"vwap":776},"2026-05-05",{"date":902,"open":738,"high":738,"low":903,"close":904,"change":470,"percent_change":471,"volume":905,"transactions":9,"vwap":904},"2026-05-04",42.095001,42.16,1382800,{"date":907,"open":833,"high":887,"low":908,"close":731,"change":511,"percent_change":188,"volume":909,"transactions":9,"vwap":731},"2026-05-01",42.23,1754900,{"date":911,"open":809,"high":739,"low":720,"close":809,"change":107,"percent_change":496,"volume":912,"transactions":9,"vwap":809},"2026-04-30",4122500,{"date":914,"open":833,"high":915,"low":713,"close":764,"change":721,"percent_change":722,"volume":916,"transactions":9,"vwap":764},"2026-04-29",42.292,4192000,{"date":918,"open":743,"high":762,"low":731,"close":756,"change":298,"percent_change":299,"volume":919,"transactions":9,"vwap":756},"2026-04-28",5494400,{"date":921,"open":922,"high":897,"low":923,"close":732,"change":299,"percent_change":419,"volume":924,"transactions":9,"vwap":732},"2026-04-27",42.41,42.335,597300,{"date":926,"open":772,"high":927,"low":718,"close":885,"change":733,"percent_change":267,"volume":928,"transactions":9,"vwap":885},"2026-04-24",42.475,691900,{"date":930,"open":897,"high":931,"low":820,"close":732,"change":199,"percent_change":519,"volume":932,"transactions":9,"vwap":732},"2026-04-23",42.49,848400,{"date":934,"open":935,"high":936,"low":937,"close":897,"change":733,"percent_change":267,"volume":938,"transactions":9,"vwap":897},"2026-04-22",42.51,42.527,42.445,801100,{"date":940,"open":941,"high":942,"low":732,"close":757,"change":534,"percent_change":943,"volume":944,"transactions":9,"vwap":757},"2026-04-21",42.5,42.535,-0.68,776400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":308,"percent_change":308,"volume":951,"transactions":9,"vwap":950},"2026-04-20",42.7,42.71,42.62,42.69,922200,{"date":953,"open":948,"high":954,"low":955,"close":950,"change":462,"percent_change":147,"volume":956,"transactions":9,"vwap":950},"2026-04-17",42.76,42.68,705900,{"date":958,"open":959,"high":960,"low":935,"close":961,"change":22,"percent_change":216,"volume":962,"transactions":9,"vwap":961},"2026-04-16",42.64,42.645,42.53,708000,{"date":964,"open":965,"high":966,"low":967,"close":965,"change":350,"percent_change":778,"volume":968,"transactions":9,"vwap":965},"2026-04-15",42.61,42.63,42.563,799100,{"date":970,"open":971,"high":972,"low":961,"close":973,"change":705,"percent_change":758,"volume":974,"transactions":9,"vwap":973},"2026-04-14",42.55,42.67,42.65,588100,{"date":976,"open":763,"high":977,"low":922,"close":978,"change":705,"percent_change":758,"volume":979,"transactions":9,"vwap":978},"2026-04-13",42.546,42.54,846100,{"date":981,"open":982,"high":935,"low":983,"close":885,"change":199,"percent_change":519,"volume":984,"transactions":9,"vwap":885},"2026-04-10",42.47,42.414,660400,{"date":986,"open":897,"high":987,"low":988,"close":941,"change":360,"percent_change":361,"volume":989,"transactions":9,"vwap":941},"2026-04-09",42.587,42.403,1032400,{"date":991,"open":992,"high":993,"low":897,"close":931,"change":994,"percent_change":152,"volume":995,"transactions":9,"vwap":931},"2026-04-08",42.59,42.6,0.15,1277900,{"date":997,"open":777,"high":762,"low":873,"close":726,"change":188,"percent_change":189,"volume":998,"transactions":9,"vwap":726},"2026-04-07",996900,{"date":1000,"open":833,"high":1001,"low":833,"close":731,"change":22,"percent_change":216,"volume":1002,"transactions":9,"vwap":731},"2026-04-06",42.355,737600,{"date":1004,"open":764,"high":732,"low":764,"close":772,"change":705,"percent_change":758,"volume":1005,"transactions":9,"vwap":772},"2026-04-02",1113400,{"date":1007,"open":811,"high":719,"low":720,"close":809,"change":361,"percent_change":733,"volume":1008,"transactions":9,"vwap":809},"2026-04-01",1824000,{"date":1010,"open":700,"high":743,"low":788,"close":811,"change":496,"percent_change":1011,"volume":1012,"transactions":9,"vwap":811},"2026-03-31",0.33,1909700,{"date":1014,"open":782,"high":692,"low":789,"close":782,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":782},"2026-03-30",0.23,0.55,1730200,{"date":1019,"open":581,"high":1020,"low":1021,"close":1022,"change":298,"percent_change":299,"volume":1023,"transactions":9,"vwap":1022},"2026-03-27",41.905,41.733,41.85,4817900,{"date":1025,"open":637,"high":1026,"low":685,"close":852,"change":534,"percent_change":857,"volume":1027,"transactions":9,"vwap":852},"2026-03-26",42.076,1293900,{"date":1029,"open":709,"high":1030,"low":787,"close":904,"change":994,"percent_change":1031,"volume":1032,"transactions":9,"vwap":904},"2026-03-25",42.206,0.36,907000,{"date":1034,"open":660,"high":1035,"low":851,"close":694,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":694},"2026-03-24",42.078999,-0.27,-0.64,898200,{"date":1040,"open":751,"high":1041,"low":816,"close":777,"change":440,"percent_change":1042,"volume":1043,"transactions":9,"vwap":777},"2026-03-23",42.365,0.45,1301100,{"date":1045,"open":743,"high":719,"low":782,"close":1046,"change":520,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-20",42.09,-0.89,1751200,{"date":1050,"open":743,"high":961,"low":743,"close":982,"change":511,"percent_change":188,"volume":1051,"transactions":9,"vwap":982},"2026-03-19",834600,{"date":1053,"open":1054,"high":965,"low":763,"close":1055,"change":721,"percent_change":722,"volume":765,"transactions":9,"vwap":1055},"2026-03-18",42.56,42.44,{"date":1057,"open":1054,"high":966,"low":1054,"close":949,"change":496,"percent_change":1011,"volume":1058,"transactions":9,"vwap":949},"2026-03-17",693900,{"date":1060,"open":941,"high":1061,"low":763,"close":891,"change":189,"percent_change":127,"volume":1062,"transactions":9,"vwap":891},"2026-03-16",42.52,891100,{"date":1064,"open":1055,"high":891,"low":833,"close":739,"change":299,"percent_change":419,"volume":1065,"transactions":9,"vwap":739},"2026-03-13",1071400,{"date":1067,"open":1068,"high":931,"low":739,"close":756,"change":23,"percent_change":217,"volume":1069,"transactions":9,"vwap":756},"2026-03-12",42.46,1276300,{"date":1071,"open":972,"high":1072,"low":1073,"close":1054,"change":804,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1054},"2026-03-11",42.675,42.522,-0.51,655500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":400,"percent_change":667,"volume":1082,"transactions":9,"vwap":1081},"2026-03-10",42.88,42.915,42.77,42.78,855100,{"date":1084,"open":1085,"high":1086,"low":955,"close":1087,"change":496,"percent_change":1011,"volume":1088,"transactions":9,"vwap":1087},"2026-03-09",42.72,42.94,42.92,860800,{"date":1090,"open":947,"high":1091,"low":1092,"close":1081,"change":322,"percent_change":400,"volume":1093,"transactions":9,"vwap":1081},"2026-03-06",42.89,42.671,819000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":400,"percent_change":667,"volume":1100,"transactions":9,"vwap":1099},"2026-03-05",42.83,42.897,42.8,42.84,1085000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":198,"percent_change":199,"volume":1106,"transactions":9,"vwap":1105},"2026-03-04",43.0099983,43.049999,42.98,817200,{"date":1108,"open":1099,"high":1109,"low":1099,"close":1103,"change":298,"percent_change":299,"volume":1110,"transactions":9,"vwap":1103},"2026-03-03",43.080002,913400,{"date":1112,"open":1109,"high":1109,"low":1103,"close":1113,"change":23,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-02",43.029999,-0.46,1183700,{"date":1117,"open":1118,"high":25,"low":1118,"close":1119,"change":439,"percent_change":440,"volume":1120,"transactions":9,"vwap":1119},"2026-02-27",43.19,43.23,1071700,{"date":1122,"open":1109,"high":1123,"low":1109,"close":1124,"change":107,"percent_change":496,"volume":1125,"transactions":9,"vwap":1124},"2026-02-26",43.17,43.15,3070600,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":112,"percent_change":298,"volume":1131,"transactions":9,"vwap":1130},"2026-02-25",43.07,43.137,43.09,633300,{"date":1133,"open":1130,"high":1134,"low":1128,"close":1135,"change":298,"percent_change":299,"volume":1136,"transactions":9,"vwap":1135},"2026-02-24",43.13,43.099998,1060600,{"date":1138,"open":1104,"high":1139,"low":1104,"close":1140,"change":188,"percent_change":462,"volume":1141,"transactions":9,"vwap":1140},"2026-02-23",43.165,43.12,1166000,{"date":1143,"open":1113,"high":1128,"low":1144,"close":1104,"change":361,"percent_change":733,"volume":1145,"transactions":9,"vwap":1104},"2026-02-20",42.97,762500,{"date":1147,"open":1144,"high":1104,"low":1144,"close":1113,"change":308,"percent_change":308,"volume":1148,"transactions":9,"vwap":1113},"2026-02-19",764300,{"date":1150,"open":1103,"high":1104,"low":1151,"close":1113,"change":470,"percent_change":605,"volume":1152,"transactions":9,"vwap":1113},"2026-02-18",43,719800,{"date":1154,"open":1140,"high":1124,"low":1155,"close":1156,"change":360,"percent_change":361,"volume":1157,"transactions":9,"vwap":1156},"2026-02-17",43.11,43.14,627400,{"date":1159,"open":1130,"high":1156,"low":1130,"close":1134,"change":994,"percent_change":152,"volume":1160,"transactions":9,"vwap":1134},"2026-02-13",1005700,{"date":1162,"open":1163,"high":1103,"low":1163,"close":1105,"change":462,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1105},"2026-02-12",42.87,0.37,1044500,{"date":1167,"open":1168,"high":1078,"low":1169,"close":1170,"change":199,"percent_change":519,"volume":1171,"transactions":9,"vwap":1170},"2026-02-11",42.79,42.785,42.82,755900,{"date":1173,"open":1163,"high":1174,"low":1175,"close":1091,"change":705,"percent_change":758,"volume":1176,"transactions":9,"vwap":1091},"2026-02-10",42.927,42.86,822600,{"date":1178,"open":1179,"high":1098,"low":1180,"close":1081,"change":361,"percent_change":733,"volume":1181,"transactions":9,"vwap":1081},"2026-02-09",42.74,42.721,818300,{"date":1183,"open":1184,"high":1081,"low":948,"close":954,"change":361,"percent_change":733,"volume":1185,"transactions":9,"vwap":954},"2026-02-06",42.75,639900,{"date":1187,"open":973,"high":954,"low":1188,"close":1179,"change":462,"percent_change":147,"volume":1189,"transactions":9,"vwap":1179},"2026-02-05",42.633,1000100,{"date":1191,"open":978,"high":1192,"low":941,"close":1193,"change":298,"percent_change":299,"volume":1194,"transactions":9,"vwap":1193},"2026-02-04",42.609,42.58,836400,{"date":1196,"open":971,"high":993,"low":942,"close":993,"change":360,"percent_change":361,"volume":1197,"transactions":9,"vwap":993},"2026-02-03",1217400,{"date":1199,"open":966,"high":1200,"low":1201,"close":992,"change":350,"percent_change":778,"volume":1202,"transactions":9,"vwap":992},"2026-02-02",42.66,42.57,955200,{"date":1204,"open":959,"high":955,"low":965,"close":966,"change":298,"percent_change":299,"volume":1205,"transactions":9,"vwap":966},"2026-01-30",721800,{"date":1207,"open":1201,"high":972,"low":1201,"close":973,"change":360,"percent_change":361,"volume":1208,"transactions":9,"vwap":973},"2026-01-29",791600,{"date":1210,"open":966,"high":959,"low":1211,"close":959,"change":112,"percent_change":298,"volume":1212,"transactions":9,"vwap":959},"2026-01-28",42.565,1063800,{"date":1214,"open":1200,"high":948,"low":1215,"close":973,"change":298,"percent_change":299,"volume":784,"transactions":9,"vwap":973},"2026-01-27",42.634,{"date":1217,"open":950,"high":948,"low":1200,"close":972,"change":369,"percent_change":589,"volume":1218,"transactions":9,"vwap":972},"2026-01-26",884700,{"date":1220,"open":992,"high":959,"low":1221,"close":966,"change":511,"percent_change":188,"volume":1222,"transactions":9,"vwap":966},"2026-01-23",42.555,1023500,{"date":1224,"open":978,"high":1225,"low":1073,"close":993,"change":361,"percent_change":733,"volume":1226,"transactions":9,"vwap":993},"2026-01-22",42.616,878500,{"date":1228,"open":982,"high":1193,"low":1229,"close":1193,"change":705,"percent_change":758,"volume":1230,"transactions":9,"vwap":1193},"2026-01-21",42.455,795000,{"date":1232,"open":982,"high":978,"low":763,"close":982,"change":257,"percent_change":1233,"volume":1234,"transactions":9,"vwap":982},"2026-01-20",-0.4,693300,{"date":1236,"open":947,"high":1237,"low":949,"close":959,"change":199,"percent_change":519,"volume":1238,"transactions":9,"vwap":959},"2026-01-16",42.719,910600,{"date":1240,"open":1098,"high":1098,"low":948,"close":948,"change":199,"percent_change":519,"volume":1241,"transactions":9,"vwap":948},"2026-01-15",786400,{"date":1243,"open":1085,"high":1098,"low":948,"close":1081,"change":589,"percent_change":287,"volume":1244,"transactions":9,"vwap":1081},"2026-01-14",659100,{"date":1246,"open":948,"high":1247,"low":1200,"close":950,"change":369,"percent_change":589,"volume":1248,"transactions":9,"vwap":950},"2026-01-13",42.726,803400,{"date":1250,"open":949,"high":947,"low":965,"close":973,"change":350,"percent_change":778,"volume":1251,"transactions":9,"vwap":973},"2026-01-12",611800,{"date":1253,"open":973,"high":1254,"low":993,"close":950,"change":589,"percent_change":287,"volume":1255,"transactions":9,"vwap":950},"2026-01-09",42.73,905900,{"date":1257,"open":993,"high":966,"low":1193,"close":993,"change":22,"percent_change":216,"volume":1258,"transactions":9,"vwap":993},"2026-01-08",1725900,{"date":1260,"open":948,"high":1085,"low":973,"close":955,"change":511,"percent_change":188,"volume":1261,"transactions":9,"vwap":955},"2026-01-07",1237700,{"date":1263,"open":992,"high":973,"low":1264,"close":973,"change":511,"percent_change":188,"volume":1093,"transactions":9,"vwap":973},"2026-01-06",42.544,{"date":1266,"open":973,"high":1200,"low":1201,"close":949,"change":188,"percent_change":462,"volume":1267,"transactions":9,"vwap":949},"2026-01-05",747400,{"date":1269,"open":992,"high":992,"low":1061,"close":971,"change":112,"percent_change":298,"volume":1270,"transactions":9,"vwap":971},"2026-01-02",670900,{"date":1272,"open":993,"high":1200,"low":971,"close":1054,"change":470,"percent_change":471,"volume":1273,"transactions":9,"vwap":1054},"2025-12-31",930100,{"date":1275,"open":959,"high":947,"low":1276,"close":972,"change":198,"percent_change":199,"volume":1277,"transactions":9,"vwap":972},"2025-12-30",42.628,793600,{"date":1279,"open":972,"high":947,"low":960,"close":947,"change":733,"percent_change":267,"volume":1280,"transactions":9,"vwap":947},"2025-12-29",734900,{"date":1282,"open":955,"high":947,"low":965,"close":973,"change":361,"percent_change":733,"volume":1283,"transactions":9,"vwap":973},"2025-12-26",479500,{"date":1285,"open":1054,"high":966,"low":942,"close":966,"change":680,"percent_change":1286,"volume":1287,"transactions":9,"vwap":966},"2025-12-24",0.31,361600,{"date":1289,"open":763,"high":961,"low":732,"close":941,"change":298,"percent_change":299,"volume":1290,"transactions":9,"vwap":941},"2025-12-23",1107600,{"date":1292,"open":1061,"high":961,"low":931,"close":1061,"change":298,"percent_change":299,"volume":1293,"transactions":9,"vwap":1061},"2025-12-22",1244000,{"date":1295,"open":971,"high":992,"low":935,"close":978,"change":199,"percent_change":519,"volume":1296,"transactions":9,"vwap":978},"2025-12-19",1233600,{"date":1298,"open":992,"high":949,"low":1299,"close":965,"change":267,"percent_change":834,"volume":1300,"transactions":9,"vwap":965},"2025-12-18",42.553,1569300,{"date":1302,"open":982,"high":1061,"low":886,"close":931,"change":298,"percent_change":299,"volume":1303,"transactions":9,"vwap":931},"2025-12-17",1367400,{"date":1305,"open":727,"high":1061,"low":727,"close":935,"change":881,"percent_change":1306,"volume":1307,"transactions":9,"vwap":935},"2025-12-16",-0.49,1088800,{"date":1309,"open":1184,"high":1310,"low":950,"close":1085,"change":107,"percent_change":496,"volume":1311,"transactions":9,"vwap":1085},"2025-12-15",42.786,765700,{"date":1313,"open":972,"high":947,"low":973,"close":1200,"change":400,"percent_change":667,"volume":1314,"transactions":9,"vwap":1200},"2025-12-12",964200,{"date":1316,"open":1091,"high":1317,"low":1318,"close":1098,"change":298,"percent_change":299,"volume":1319,"transactions":9,"vwap":1098},"2025-12-11",42.907,42.792,946400,{"date":1321,"open":966,"high":1096,"low":966,"close":1170,"change":462,"percent_change":147,"volume":1322,"transactions":9,"vwap":1170},"2025-12-10",846800,{"date":1324,"open":954,"high":1168,"low":973,"close":1200,"change":299,"percent_change":419,"volume":1325,"transactions":9,"vwap":1200},"2025-12-09",799700,{"date":1327,"open":1080,"high":1080,"low":973,"close":948,"change":22,"percent_change":216,"volume":1328,"transactions":9,"vwap":948},"2025-12-08",761600,{"date":1330,"open":1099,"high":1331,"low":1332,"close":1168,"change":299,"percent_change":419,"volume":1333,"transactions":9,"vwap":1168},"2025-12-05",42.85,42.745,1057900,{"date":1335,"open":1331,"high":1336,"low":1098,"close":1099,"change":22,"percent_change":216,"volume":1337,"transactions":9,"vwap":1099},"2025-12-04",42.856,739900,{"date":1339,"open":1175,"high":1340,"low":1341,"close":1087,"change":589,"percent_change":287,"volume":1342,"transactions":9,"vwap":1087},"2025-12-03",42.93,42.843,844400,{"date":1344,"open":1080,"high":1345,"low":1080,"close":1096,"change":733,"percent_change":267,"volume":1346,"transactions":9,"vwap":1096},"2025-12-02",42.855,1136500,{"date":1348,"open":1080,"high":1349,"low":954,"close":1081,"change":257,"percent_change":1233,"volume":1350,"transactions":9,"vwap":1081},"2025-12-01",42.806,709700,{"date":1352,"open":1151,"high":1103,"low":1079,"close":1353,"change":199,"percent_change":519,"volume":1354,"transactions":9,"vwap":1353},"2025-11-28",42.95,233200,{"date":1356,"open":1087,"high":1357,"low":1358,"close":1359,"change":188,"percent_change":462,"volume":1360,"transactions":9,"vwap":1359},"2025-11-26",43.025002,42.885,43.02,698400,{"date":1362,"open":1163,"high":1363,"low":1364,"close":1353,"change":227,"percent_change":1015,"volume":1365,"transactions":9,"vwap":1353},"2025-11-25",42.99,42.865,714600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1331,"change":705,"percent_change":758,"volume":1371,"transactions":9,"vwap":1331},"2025-11-24",42.81,42.875,42.775,623400,{"date":1373,"open":1254,"high":1184,"low":972,"close":1179,"change":705,"percent_change":758,"volume":1374,"transactions":9,"vwap":1179},"2025-11-21",980000,{"date":1376,"open":949,"high":955,"low":1377,"close":966,"change":107,"percent_change":496,"volume":1218,"transactions":9,"vwap":966},"2025-11-20",42.603,{"date":1379,"open":959,"high":973,"low":971,"close":1201,"change":112,"percent_change":298,"volume":1380,"transactions":9,"vwap":1201},"2025-11-19",606200,{"date":1382,"open":965,"high":973,"low":1383,"close":1193,"change":277,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1193},"2025-11-18",42.545,-0.35,1070900,{"date":1387,"open":1254,"high":1168,"low":1085,"close":1254,"change":360,"percent_change":361,"volume":1388,"transactions":9,"vwap":1254},"2025-11-17",750100,{"date":1390,"open":1175,"high":1175,"low":1085,"close":1085,"change":199,"percent_change":519,"volume":1391,"transactions":9,"vwap":1085},"2025-11-14",619500,{"date":1393,"open":1170,"high":1163,"low":1081,"close":1168,"change":400,"percent_change":667,"volume":1394,"transactions":9,"vwap":1168},"2025-11-13",708600,{"date":1396,"open":1087,"high":1353,"low":1397,"close":1340,"change":198,"percent_change":199,"volume":1398,"transactions":9,"vwap":1340},"2025-11-12",42.895,775000,{"date":1400,"open":1401,"high":1144,"low":1397,"close":1402,"change":496,"percent_change":1011,"volume":1403,"transactions":9,"vwap":1402},"2025-11-11",42.9,42.96,419700,{"date":1405,"open":1170,"high":1331,"low":1406,"close":1170,"change":360,"percent_change":361,"volume":1407,"transactions":9,"vwap":1170},"2025-11-10",42.795,462000,{"date":1409,"open":1098,"high":1163,"low":1168,"close":1368,"change":298,"percent_change":299,"volume":1410,"transactions":9,"vwap":1368},"2025-11-07",509800,{"date":1412,"open":1098,"high":1163,"low":1098,"close":1096,"change":267,"percent_change":834,"volume":1413,"transactions":9,"vwap":1096},"2025-11-06",513200,{"date":1415,"open":1168,"high":1098,"low":955,"close":948,"change":470,"percent_change":471,"volume":1416,"transactions":9,"vwap":948},"2025-11-05",613200,{"date":1418,"open":1080,"high":1163,"low":1080,"close":1170,"change":733,"percent_change":267,"volume":1419,"transactions":9,"vwap":1170},"2025-11-04",656400,{"date":1421,"open":1168,"high":1168,"low":1422,"close":1080,"change":322,"percent_change":400,"volume":1423,"transactions":9,"vwap":1080},"2025-11-03",42.725,680200,{"date":1425,"open":1401,"high":1340,"low":1368,"close":1096,"change":299,"percent_change":419,"volume":1426,"transactions":9,"vwap":1096},"2025-10-31",994900,{"date":1428,"open":1170,"high":1429,"low":1430,"close":1078,"change":351,"percent_change":236,"volume":1431,"transactions":9,"vwap":1078},"2025-10-30",42.945,42.815,570400,{"date":1433,"open":1123,"high":1434,"low":1402,"close":1105,"change":881,"percent_change":1306,"volume":1435,"transactions":9,"vwap":1105},"2025-10-29",43.18,571000,{"date":1437,"open":1124,"high":1438,"low":1439,"close":1118,"change":360,"percent_change":361,"volume":1440,"transactions":9,"vwap":1118},"2025-10-28",43.2,43.115,923100,{"date":1442,"open":1155,"high":1434,"low":1109,"close":1434,"change":511,"percent_change":188,"volume":1443,"transactions":9,"vwap":1434},"2025-10-27",853400,{"date":1445,"open":1124,"high":1434,"low":1446,"close":1124,"change":188,"percent_change":462,"volume":1447,"transactions":9,"vwap":1124},"2025-10-24",43.070999,850900,{"date":1449,"open":1155,"high":1450,"low":1128,"close":1109,"change":778,"percent_change":881,"volume":1451,"transactions":9,"vwap":1109},"2025-10-23",43.139,813100,{"date":1453,"open":1140,"high":1123,"low":1130,"close":1123,"change":511,"percent_change":188,"volume":1454,"transactions":9,"vwap":1123},"2025-10-22",720300,{"date":1456,"open":1123,"high":1438,"low":1134,"close":1156,"change":454,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1156},"2025-10-21",-0.3,702500,{"date":1460,"open":1119,"high":25,"low":1461,"close":25,"change":227,"percent_change":1015,"volume":1462,"transactions":9,"vwap":25},"2025-10-20",43.215,624900,{"date":1464,"open":1118,"high":1465,"low":1134,"close":1123,"change":22,"percent_change":721,"volume":1466,"transactions":9,"vwap":1123},"2025-10-17",43.205,650300,{"date":1468,"open":1109,"high":1469,"low":1128,"close":1469,"change":496,"percent_change":142,"volume":1470,"transactions":9,"vwap":1469},"2025-10-16",43.25,636700,{"date":1472,"open":1156,"high":1438,"low":1473,"close":1155,"change":361,"percent_change":733,"volume":1474,"transactions":9,"vwap":1155},"2025-10-15",43.056,958900,{"date":1476,"open":1105,"high":1140,"low":1477,"close":1130,"change":188,"percent_change":462,"volume":1478,"transactions":9,"vwap":1130},"2025-10-14",42.955,547300,{"date":1480,"open":1086,"high":1113,"low":1481,"close":1359,"change":227,"percent_change":1015,"volume":1482,"transactions":9,"vwap":1359},"2025-10-13",42.914,404800,{"date":1484,"open":1401,"high":1144,"low":1163,"close":1087,"change":705,"percent_change":758,"volume":1485,"transactions":9,"vwap":1087},"2025-10-10",814000,{"date":1487,"open":1170,"high":1096,"low":1488,"close":1368,"change":350,"percent_change":778,"volume":1489,"transactions":9,"vwap":1368},"2025-10-09",42.773,752100,{"date":1491,"open":1340,"high":1105,"low":1331,"close":1331,"change":198,"percent_change":199,"volume":1492,"transactions":9,"vwap":1331},"2025-10-08",726600,{"date":1494,"open":1099,"high":1495,"low":1098,"close":1078,"change":439,"percent_change":440,"volume":1496,"transactions":9,"vwap":1078},"2025-10-07",42.928,598800,{"date":1498,"open":1098,"high":1499,"low":1168,"close":1098,"change":199,"percent_change":519,"volume":1500,"transactions":9,"vwap":1098},"2025-10-06",42.877,463400,{"date":1502,"open":1086,"high":1086,"low":1163,"close":1163,"change":351,"percent_change":236,"volume":1503,"transactions":9,"vwap":1163},"2025-10-03",432700,{"date":1505,"open":1163,"high":1144,"low":1345,"close":1144,"change":439,"percent_change":440,"volume":1506,"transactions":9,"vwap":1144},"2025-10-02",573200,{"date":1508,"open":1078,"high":1509,"low":1368,"close":1091,"change":680,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1091},"2025-10-01",42.91,0.3,744400,{"date":1513,"open":1081,"high":1175,"low":1514,"close":954,"change":308,"percent_change":308,"volume":1515,"transactions":9,"vwap":954},"2025-09-30",42.741,1045400,{"date":1517,"open":1254,"high":1098,"low":1237,"close":954,"change":439,"percent_change":440,"volume":1518,"transactions":9,"vwap":954},"2025-09-29",681700,{"date":1520,"open":973,"high":1521,"low":966,"close":955,"change":361,"percent_change":733,"volume":1522,"transactions":9,"vwap":955},"2025-09-26",42.735,752300,{"date":1524,"open":959,"high":972,"low":1201,"close":1200,"change":299,"percent_change":419,"volume":1525,"transactions":9,"vwap":1200},"2025-09-25",921600,{"date":1527,"open":1080,"high":1081,"low":948,"close":948,"change":778,"percent_change":881,"volume":1528,"transactions":9,"vwap":948},"2025-09-24",817900,{"date":1530,"open":1081,"high":1531,"low":1184,"close":1098,"change":351,"percent_change":236,"volume":1532,"transactions":9,"vwap":1098},"2025-09-23",42.825,919800,{"date":1534,"open":1353,"high":1402,"low":1358,"close":1401,"change":199,"percent_change":519,"volume":1535,"transactions":9,"vwap":1401},"2025-09-22",599000,{"date":1537,"open":1086,"high":1144,"low":1538,"close":1144,"change":361,"percent_change":733,"volume":1539,"transactions":9,"vwap":1144},"2025-09-19",42.905,822200,{"date":1541,"open":1340,"high":1542,"low":1091,"close":1353,"change":351,"percent_change":236,"volume":1543,"transactions":9,"vwap":1353},"2025-09-18",42.998,1019000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1104,"change":199,"percent_change":519,"volume":1549,"transactions":9,"vwap":1104},"2025-09-17",43.16,43.245,43.0050011,649000,{"date":1551,"open":1140,"high":1123,"low":1130,"close":1140,"change":198,"percent_change":199,"volume":1552,"transactions":9,"vwap":1140},"2025-09-16",1235300,{"date":1554,"open":1155,"high":1124,"low":1130,"close":1124,"change":705,"percent_change":758,"volume":1555,"transactions":9,"vwap":1124},"2025-09-15",2949800,{"date":1557,"open":1103,"high":1558,"low":1559,"close":1560,"change":778,"percent_change":881,"volume":1561,"transactions":9,"vwap":1560},"2025-09-12",43.044998,42.943,43.040001,668300,{"date":1563,"open":1104,"high":1564,"low":1151,"close":1134,"change":496,"percent_change":1011,"volume":1565,"transactions":9,"vwap":1134},"2025-09-11",43.168,498600,{"date":1567,"open":1144,"high":1568,"low":1402,"close":1363,"change":439,"percent_change":440,"volume":1569,"transactions":9,"vwap":1363},"2025-09-10",43.075001,442800,{"date":1571,"open":1086,"high":1572,"low":1163,"close":1509,"change":22,"percent_change":216,"volume":1573,"transactions":9,"vwap":1509},"2025-09-09",42.985,2186500,{"date":1575,"open":1353,"high":1151,"low":1576,"close":1363,"change":462,"percent_change":1164,"volume":1577,"transactions":9,"vwap":1363},"2025-09-08",42.933,487200,{"date":1579,"open":1163,"high":1340,"low":1096,"close":1096,"change":440,"percent_change":1042,"volume":1580,"transactions":9,"vwap":1096},"2025-09-05",505400,{"date":1582,"open":1201,"high":955,"low":1583,"close":959,"change":189,"percent_change":127,"volume":1584,"transactions":9,"vwap":959},"2025-09-04",42.538,502800,{"date":1586,"open":756,"high":1061,"low":756,"close":982,"change":680,"percent_change":1286,"volume":1587,"transactions":9,"vwap":982},"2025-09-03",470700,{"date":1589,"open":777,"high":1590,"low":825,"close":726,"change":778,"percent_change":881,"volume":795,"transactions":9,"vwap":726},"2025-09-02",42.348,{"date":1592,"open":922,"high":1068,"low":727,"close":885,"change":351,"percent_change":752,"volume":1593,"transactions":9,"vwap":885},"2025-08-29",611600,{"date":1595,"open":885,"high":961,"low":768,"close":961,"change":589,"percent_change":287,"volume":1596,"transactions":9,"vwap":961},"2025-08-28",516700,{"date":1598,"open":772,"high":1055,"low":1599,"close":1055,"change":511,"percent_change":188,"volume":1600,"transactions":9,"vwap":1055},"2025-08-27",42.314,577600,{"date":1602,"open":719,"high":922,"low":743,"close":922,"change":188,"percent_change":189,"volume":1603,"transactions":9,"vwap":922},"2025-08-26",370400,{"date":1605,"open":719,"high":727,"low":739,"close":726,"change":299,"percent_change":419,"volume":1606,"transactions":9,"vwap":726},"2025-08-25",593900,{"date":1608,"open":700,"high":885,"low":700,"close":727,"change":1015,"percent_change":1016,"volume":1609,"transactions":9,"vwap":727},"2025-08-22",586900,{"date":1611,"open":700,"high":1030,"low":787,"close":904,"change":351,"percent_change":752,"volume":1612,"transactions":9,"vwap":904},"2025-08-21",726000,{"date":1614,"open":811,"high":739,"low":838,"close":833,"change":361,"percent_change":733,"volume":1615,"transactions":9,"vwap":833},"2025-08-20",559300,{"date":1617,"open":709,"high":776,"low":709,"close":809,"change":22,"percent_change":216,"volume":1618,"transactions":9,"vwap":809},"2025-08-19",577000,{"date":1620,"open":732,"high":757,"low":743,"close":718,"change":350,"percent_change":778,"volume":1621,"transactions":9,"vwap":718},"2025-08-18",480000,{"date":1623,"open":732,"high":763,"low":719,"close":756,"change":299,"percent_change":419,"volume":1624,"transactions":9,"vwap":756},"2025-08-15",528700,{"date":1626,"open":763,"high":1627,"low":737,"close":922,"change":454,"percent_change":455,"volume":1628,"transactions":9,"vwap":922},"2025-08-14",42.448,542800,{"date":1630,"open":891,"high":1631,"low":891,"close":978,"change":462,"percent_change":147,"volume":1632,"transactions":9,"vwap":978},"2025-08-13",42.548,409200,{"date":1634,"open":743,"high":732,"low":777,"close":732,"change":361,"percent_change":733,"volume":1635,"transactions":9,"vwap":732},"2025-08-12",555600,{"date":1637,"open":756,"high":757,"low":719,"close":756,"change":369,"percent_change":589,"volume":1638,"transactions":9,"vwap":756},"2025-08-11",415100,{"date":1640,"open":726,"high":1001,"low":1641,"close":718,"change":470,"percent_change":471,"volume":1642,"transactions":9,"vwap":718},"2025-08-08",42.302,473300,{"date":1644,"open":1068,"high":931,"low":1645,"close":885,"change":112,"percent_change":298,"volume":1646,"transactions":9,"vwap":885},"2025-08-07",42.393,535000,{"date":1648,"open":732,"high":982,"low":738,"close":1055,"change":298,"percent_change":299,"volume":1649,"transactions":9,"vwap":1055},"2025-08-06",916600,{"date":1651,"open":727,"high":892,"low":727,"close":1068,"change":112,"percent_change":298,"volume":1652,"transactions":9,"vwap":1068},"2025-08-05",1037000,{"date":1654,"open":763,"high":891,"low":896,"close":982,"change":589,"percent_change":287,"volume":1655,"transactions":9,"vwap":982},"2025-08-04",423200,{"date":1657,"open":731,"high":922,"low":1658,"close":732,"change":1286,"percent_change":159,"volume":1659,"transactions":9,"vwap":732},"2025-08-01",42.247,528600,{"date":1661,"open":787,"high":1662,"low":1663,"close":677,"change":369,"percent_change":227,"volume":1664,"transactions":9,"vwap":677},"2025-07-31",42.155,42.040001,893900,{"date":1666,"open":789,"high":904,"low":637,"close":789,"change":419,"percent_change":1667,"volume":1668,"transactions":9,"vwap":789},"2025-07-30",-0.28,620400,{"date":1670,"open":684,"high":751,"low":684,"close":815,"change":287,"percent_change":1671,"volume":1672,"transactions":9,"vwap":815},"2025-07-29",0.5,557100,{"date":1674,"open":650,"high":684,"low":666,"close":644,"change":299,"percent_change":419,"volume":1675,"transactions":9,"vwap":644},"2025-07-28",645700,{"date":1677,"open":629,"high":694,"low":1678,"close":799,"change":589,"percent_change":287,"volume":1679,"transactions":9,"vwap":799},"2025-07-25",41.872,510600,{"date":1681,"open":1682,"high":678,"low":1683,"close":629,"change":350,"percent_change":351,"volume":1684,"transactions":9,"vwap":629},"2025-07-24",41.84,41.83,839300,{"date":1686,"open":684,"high":627,"low":1687,"close":644,"change":351,"percent_change":752,"volume":1688,"transactions":9,"vwap":644},"2025-07-23",41.935,557000,{"date":1690,"open":798,"high":677,"low":684,"close":1663,"change":778,"percent_change":881,"volume":1691,"transactions":9,"vwap":1663},"2025-07-22",512600,{"date":1693,"open":815,"high":700,"low":714,"close":713,"change":496,"percent_change":1011,"volume":1694,"transactions":9,"vwap":713},"2025-07-21",465000,{"date":1696,"open":627,"high":789,"low":643,"close":799,"change":107,"percent_change":496,"volume":1697,"transactions":9,"vwap":799},"2025-07-18",467400,{"date":1699,"open":851,"high":1700,"low":494,"close":660,"change":511,"percent_change":188,"volume":974,"transactions":9,"vwap":660},"2025-07-17",41.959,{"date":1702,"open":659,"high":1703,"low":1704,"close":629,"change":227,"percent_change":582,"volume":1705,"transactions":9,"vwap":629},"2025-07-16",41.925,41.78,591800,{"date":1707,"open":627,"high":627,"low":1708,"close":493,"change":519,"percent_change":520,"volume":1709,"transactions":9,"vwap":493},"2025-07-15",41.781,551500,{"date":1711,"open":644,"high":798,"low":1712,"close":643,"change":308,"percent_change":308,"volume":1713,"transactions":9,"vwap":643},"2025-07-14",41.892,421600,{"date":1715,"open":684,"high":1716,"low":1717,"close":643,"change":519,"percent_change":520,"volume":1718,"transactions":9,"vwap":643},"2025-07-11",41.978,41.913,517500,{"date":1720,"open":1046,"high":713,"low":1721,"close":691,"change":112,"percent_change":298,"volume":1722,"transactions":9,"vwap":691},"2025-07-10",42.035,584400,{"date":1724,"open":799,"high":713,"low":799,"close":713,"change":440,"percent_change":1042,"volume":1725,"transactions":9,"vwap":713},"2025-07-09",627600,{"date":1727,"open":666,"high":643,"low":1728,"close":644,"change":199,"percent_change":257,"volume":1729,"transactions":9,"vwap":644},"2025-07-08",41.903,810900,{"date":1731,"open":787,"high":714,"low":643,"close":694,"change":400,"percent_change":667,"volume":1732,"transactions":9,"vwap":694},"2025-07-07",693000,{"date":1734,"open":815,"high":764,"low":787,"close":815,"change":778,"percent_change":881,"volume":1735,"transactions":9,"vwap":815},"2025-07-03",378400,{"date":1737,"open":815,"high":809,"low":692,"close":809,"change":298,"percent_change":299,"volume":1738,"transactions":9,"vwap":809},"2025-07-02",502100,{"date":1740,"open":731,"high":923,"low":1741,"close":833,"change":308,"percent_change":308,"volume":1742,"transactions":9,"vwap":833},"2025-07-01",42.183,564700,{"date":1744,"open":700,"high":743,"low":904,"close":833,"change":994,"percent_change":1031,"volume":1745,"transactions":9,"vwap":833},"2025-06-30",825100,{"date":1747,"open":787,"high":1748,"low":677,"close":714,"change":199,"percent_change":257,"volume":1749,"transactions":9,"vwap":714},"2025-06-27",42.208,495200,{"date":1751,"open":1046,"high":1752,"low":747,"close":764,"change":680,"percent_change":1286,"volume":1753,"transactions":9,"vwap":764},"2025-06-26",42.185,682700,{"date":1755,"open":627,"high":782,"low":650,"close":747,"change":308,"percent_change":308,"volume":1756,"transactions":9,"vwap":747},"2025-06-25",527800,{"date":1758,"open":852,"high":782,"low":852,"close":747,"change":198,"percent_change":199,"volume":1759,"transactions":9,"vwap":747},"2025-06-24",484500,{"date":1761,"open":747,"high":1762,"low":1763,"close":782,"change":680,"percent_change":1286,"volume":1764,"transactions":9,"vwap":782},"2025-06-23",42.158,42.016998,507000,{"date":1766,"open":1022,"high":1046,"low":1767,"close":650,"change":369,"percent_change":227,"volume":1768,"transactions":9,"vwap":650},"2025-06-20",41.835,597500,{"date":1770,"open":799,"high":637,"low":685,"close":851,"change":361,"percent_change":733,"volume":1771,"transactions":9,"vwap":851},"2025-06-18",466800,{"date":1773,"open":1022,"high":851,"low":1774,"close":657,"change":227,"percent_change":582,"volume":1775,"transactions":9,"vwap":657},"2025-06-17",41.785,587000,{"date":1777,"open":1683,"high":1778,"low":484,"close":526,"change":350,"percent_change":351,"volume":1779,"transactions":9,"vwap":526},"2025-06-16",41.897,352500,{"date":1781,"open":657,"high":1782,"low":581,"close":1683,"change":519,"percent_change":520,"volume":1783,"transactions":9,"vwap":1683},"2025-06-13",41.899,574600,{"date":1785,"open":650,"high":799,"low":1786,"close":799,"change":994,"percent_change":1031,"volume":1787,"transactions":9,"vwap":799},"2025-06-12",41.902,576100,{"date":1789,"open":484,"high":861,"low":1790,"close":1682,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1682},"2025-06-11",41.725,0.18,0.43,643400,{"date":1795,"open":417,"high":504,"low":409,"close":410,"change":369,"percent_change":227,"volume":1796,"transactions":9,"vwap":410},"2025-06-10",598100,{"date":1798,"open":556,"high":425,"low":435,"close":409,"change":227,"percent_change":582,"volume":1799,"transactions":9,"vwap":409},"2025-06-09",519300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":399,"change":804,"percent_change":696,"volume":1805,"transactions":9,"vwap":399},"2025-06-06",41.6,41.615,41.502,659300,{"date":1807,"open":1022,"high":1808,"low":504,"close":581,"change":419,"percent_change":534,"volume":1809,"transactions":9,"vwap":581},"2025-06-05",41.887,613700,{"date":1811,"open":484,"high":1812,"low":504,"close":659,"change":122,"percent_change":1813,"volume":1814,"transactions":9,"vwap":659},"2025-06-04",41.898,0.6,751900,{"date":1816,"open":416,"high":503,"low":477,"close":478,"change":198,"percent_change":199,"volume":1817,"transactions":9,"vwap":478},"2025-06-03",756800,{"date":1819,"open":478,"high":425,"low":556,"close":396,"change":322,"percent_change":400,"volume":1820,"transactions":9,"vwap":396},"2025-06-02",680500,{"date":1822,"open":477,"high":1704,"low":1823,"close":417,"change":267,"percent_change":268,"volume":1824,"transactions":9,"vwap":417},"2025-05-30",41.575,605400,{"date":1826,"open":554,"high":1827,"low":399,"close":518,"change":680,"percent_change":1286,"volume":1828,"transactions":9,"vwap":518},"2025-05-29",41.638,506100,{"date":1830,"open":358,"high":389,"low":368,"close":357,"change":778,"percent_change":804,"volume":1831,"transactions":9,"vwap":357},"2025-05-28",513700,{"date":1833,"open":357,"high":518,"low":346,"close":556,"change":122,"percent_change":1834,"volume":1835,"transactions":9,"vwap":556},"2025-05-27",0.61,717600,{"date":1837,"open":1838,"high":377,"low":1839,"close":340,"change":369,"percent_change":227,"volume":1840,"transactions":9,"vwap":340},"2025-05-23",41.28,41.242,697300,{"date":1842,"open":286,"high":1843,"low":1844,"close":1843,"change":994,"percent_change":1031,"volume":1845,"transactions":9,"vwap":1843},"2025-05-22",41.25,41.029999,884900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":455,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-05-21",41.23,41.318,41.09,41.099998,-0.75,733500,{"date":1855,"open":348,"high":389,"low":377,"close":346,"change":236,"percent_change":1856,"volume":1857,"transactions":9,"vwap":346},"2025-05-20",-0.55,3359100,{"date":1859,"open":376,"high":425,"low":376,"close":396,"change":308,"percent_change":308,"volume":1860,"transactions":9,"vwap":396},"2025-05-19",540000,{"date":1862,"open":427,"high":427,"low":409,"close":396,"change":308,"percent_change":308,"volume":1863,"transactions":9,"vwap":396},"2025-05-16",415500,{"date":1865,"open":596,"high":396,"low":1866,"close":396,"change":758,"percent_change":1867,"volume":1466,"transactions":9,"vwap":396},"2025-05-15",41.436,0.63,{"date":1869,"open":596,"high":437,"low":348,"close":376,"change":454,"percent_change":455,"volume":1870,"transactions":9,"vwap":376},"2025-05-14",640700,{"date":1872,"open":435,"high":554,"low":390,"close":437,"change":112,"percent_change":298,"volume":1873,"transactions":9,"vwap":437},"2025-05-13",664500,{"date":1875,"open":389,"high":518,"low":367,"close":399,"change":778,"percent_change":804,"volume":1876,"transactions":9,"vwap":399},"2025-05-12",613900,{"date":1878,"open":396,"high":1790,"low":1802,"close":478,"change":360,"percent_change":361,"volume":1879,"transactions":9,"vwap":478},"2025-05-09",422200,{"date":1881,"open":493,"high":527,"low":1802,"close":1802,"change":881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1802},"2025-05-08",-0.5,1203400,{"date":1885,"open":427,"high":852,"low":1886,"close":527,"change":267,"percent_change":268,"volume":1887,"transactions":9,"vwap":527},"2025-05-07",41.735,465600,{"date":1889,"open":461,"high":503,"low":556,"close":487,"change":188,"percent_change":189,"volume":1890,"transactions":9,"vwap":487},"2025-05-06",449400,{"date":1892,"open":478,"high":409,"low":435,"close":409,"change":299,"percent_change":419,"volume":1893,"transactions":9,"vwap":409},"2025-05-05",552300,{"date":1895,"open":410,"high":1896,"low":452,"close":416,"change":277,"percent_change":1897,"volume":1898,"transactions":9,"vwap":416},"2025-05-02",41.728,-0.36,626400,{"date":1900,"open":627,"high":627,"low":427,"close":541,"change":454,"percent_change":455,"volume":1901,"transactions":9,"vwap":541},"2025-05-01",470100,{"date":1903,"open":660,"high":1904,"low":494,"close":650,"change":299,"percent_change":419,"volume":1905,"transactions":9,"vwap":650},"2025-04-30",42.025002,511000,{"date":1907,"open":659,"high":673,"low":1022,"close":627,"change":227,"percent_change":582,"volume":1908,"transactions":9,"vwap":627},"2025-04-29",551900,{"date":1910,"open":1704,"high":644,"low":1704,"close":629,"change":589,"percent_change":590,"volume":1911,"transactions":9,"vwap":629},"2025-04-28",484100,{"date":1913,"open":581,"high":541,"low":1914,"close":527,"change":1791,"percent_change":1792,"volume":1915,"transactions":9,"vwap":527},"2025-04-25",41.699,282200,{"date":1917,"open":438,"high":425,"low":435,"close":580,"change":122,"percent_change":1813,"volume":1918,"transactions":9,"vwap":580},"2025-04-24",561300,{"date":1920,"open":417,"high":581,"low":375,"close":376,"change":439,"percent_change":440,"volume":1921,"transactions":9,"vwap":376},"2025-04-23",510400,{"date":179,"open":348,"high":1923,"low":1838,"close":1924,"change":299,"percent_change":419,"volume":1925,"transactions":9,"vwap":1924},41.376,41.3,690600]