[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFGX":3,"homepage-market-summary":30,"stock-historical-DFGX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFGX","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 ETF Trust Dimensional International Core Fixed Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4589,2.28564,"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},51.26,51.38,51.385,51.215,51.275,-0.015,-0.03,242493.75907,54.73,51.01,146309.71944866533,6.7,728,{"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},134470,49081539.581615,-2.84,"2025-04-22",[181,184,194,205,215,224,233,244,253,263,273,283,291,300,309,320,329,338,349,360,370,378,387,398,409,420,430,439,449,459,468,478,486,493,502,512,523,532,542,552,563,573,582,589,597,607,617,625,632,639,647,656,662,673,682,692,701,709,718,728,734,739,746,753,761,768,774,783,790,797,802,810,815,822,828,835,840,848,854,860,867,874,881,885,891,895,901,908,915,918,925,929,935,941,947,955,960,965,971,976,982,990,996,1003,1012,1019,1024,1032,1040,1045,1052,1059,1066,1072,1077,1084,1089,1096,1101,1105,1110,1114,1119,1123,1129,1135,1140,1144,1148,1154,1160,1164,1169,1174,1177,1185,1192,1197,1201,1206,1212,1215,1219,1227,1232,1237,1244,1249,1256,1262,1270,1278,1286,1291,1297,1300,1306,1309,1312,1315,1319,1324,1328,1334,1336,1339,1343,1347,1351,1355,1358,1362,1366,1371,1375,1379,1385,1388,1391,1394,1397,1401,1405,1408,1410,1416,1421,1427,1432,1435,1439,1445,1449,1453,1459,1463,1467,1471,1474,1478,1482,1486,1489,1493,1496,1501,1505,1510,1515,1521,1525,1529,1536,1542,1547,1552,1557,1561,1567,1572,1579,1587,1595,1600,1608,1613,1619,1626,1631,1637,1644,1651,1659,1666,1670,1675,1680,1685,1690,1697,1700,1705,1709,1713,1717,1723,1730,1737,1743,1749,1753,1757,1762,1766,1771,1777,1782,1787,1793,1800,1807,1810,1814,1817,1820,1825,1829,1833,1837,1841,1847,1851,1855,1862,1868,1872,1877,1880,1884,1887,1890,1893,1897,1900,1903,1907,1912,1916,1921,1924,1928,1931,1935,1938,1941,1945,1950,1954,1957,1961,1963,1966,1970,1975,1980,1984,1987,1991,1994,1997,2000,2003,2007,2011,2014,2017,2020,2023,2026,2030,2034,2038,2041,2043,2045,2048,2051,2054,2059,2063,2066,2069,2073,2076,2081,2084,2087,2090,2093,2096,2099,2103,2108,2114,2119,2122,2125,2128,2134,2137,2141,2144,2147,2151,2155,2158,2161,2164,2166,2169,2173,2177,2183,2187,2190],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1583,51.2873,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",51.15,51.3,51.05,0.1365,0.27,553297.6231,1832,51.2335,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",51.21,51.2281,51.091,51.1385,0.0191,0.04,367368.1962,891,51.147,{"date":206,"open":207,"high":208,"low":188,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",51.16,51.19,51.1194,0.0243,0.05,320276.2942,1021,51.1144,{"date":216,"open":188,"high":217,"low":26,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",51.12,51.0951,-0.1785,-0.35,145455.139542,935,51.0874,{"date":225,"open":208,"high":226,"low":227,"close":228,"change":229,"percent_change":122,"volume":230,"transactions":231,"vwap":232},"2026-09-25",51.2799,51.125,51.2736,0.1286,361294.3115,1191,51.2123,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",51.25,51.2899,51.1099,51.145,-0.1069,-0.21,176351.33388,628,51.1645,{"date":245,"open":246,"high":246,"low":196,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",51.52,51.2519,-0.4131,-0.8,297098.2975,988,51.2705,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":107,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",51.66,51.69,51.585,51.665,0.12,133553.2402,765,51.6413,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",51.63,51.57,51.605,0.1358,0.26,385197.506495,617,51.5936,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",51.49,51.4,51.4692,-0.1158,-0.22,156975.3036,904,51.4524,{"date":284,"open":285,"high":286,"low":287,"close":257,"change":122,"percent_change":52,"volume":288,"transactions":289,"vwap":290},"2026-09-17",51.59,51.6,51.545,268907.2496,779,51.5648,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":122,"volume":298,"transactions":299,"vwap":19},"2026-09-16",51.33,51.4557,51.305,51.335,0.13,188809.0235,943,{"date":301,"open":208,"high":20,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",51.1599,51.205,-0.0282,-0.06,192818.763646,885,51.1992,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",51.2199,51.3074,51.115,51.2332,-0.0618,-0.12,260552.5975,795,51.2556,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",51.37,51.285,51.295,0,186355.8255,1065,51.3282,{"date":330,"open":331,"high":332,"low":333,"close":324,"change":220,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",51.45,51.455,51.28,-0.68,270191.1745,836,51.3513,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",51.74,51.755,51.64,51.645,-0.19,-0.37,136929.3439,774,51.6684,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",51.86,51.92,51.8124,51.835,-0.0358,-0.07,111060.43,638,51.8504,{"date":361,"open":362,"high":363,"low":351,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",51.94,51.985,51.8708,0.0158,0.03,156334.307861,623,51.9115,{"date":371,"open":352,"high":352,"low":372,"close":373,"change":374,"percent_change":190,"volume":375,"transactions":376,"vwap":377},"2026-09-03",51.8408,51.855,0.14,142531.5922,663,51.8763,{"date":379,"open":340,"high":380,"low":381,"close":382,"change":112,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",51.77,51.6901,51.715,-0.02,192140.43148,806,51.7172,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",51.79,51.8475,51.72,51.725,-0.16,-0.31,220668.653,1016,51.7672,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",51.9,51.9099,51.831,51.885,-0.045,-0.09,163428.3198,881,51.8752,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",52.04,52.08,51.925,51.93,-0.105,-0.2,125797.6447,644,51.9667,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":344,"volume":427,"transactions":428,"vwap":429},"2026-08-27",52.07,52.1069,52.01,52.035,-0.1,213237.7907,599,52.0374,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":347,"vwap":438},"2026-08-26",52.19,52.095,52.135,-0.14,-0.27,147153.0394,52.1392,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",52.16,52.28,52.275,0.1941,0.37,447122.3103,843,52.2291,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":454},"2026-08-24",52.0299,52.1077,52.02,52.0809,0.0859,0.17,103511.5633,658,{"date":460,"open":453,"high":461,"low":462,"close":463,"change":464,"percent_change":305,"volume":465,"transactions":466,"vwap":467},"2026-08-21",52.045,51.98,51.995,-0.0309,97792.833,590,52.0027,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":405,"volume":475,"transactions":476,"vwap":477},"2026-08-20",52,52.075,51.9858,52.0259,-0.0491,161225.7308,580,52.006,{"date":479,"open":412,"high":480,"low":481,"close":471,"change":482,"percent_change":456,"volume":483,"transactions":484,"vwap":485},"2026-08-19",52.09,52.015,0.09,104849.8459,671,52.0582,{"date":487,"open":488,"high":463,"low":489,"close":363,"change":240,"percent_change":490,"volume":491,"transactions":458,"vwap":492},"2026-08-18",51.89,51.88,-0.4,205396.9949,51.9682,{"date":494,"open":495,"high":442,"low":496,"close":497,"change":498,"percent_change":344,"volume":499,"transactions":500,"vwap":501},"2026-08-17",52.24,52.185,52.195,-0.0984,149706.882661,850,52.2216,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",52.42,52.285,52.2934,-0.2316,-0.44,170955.1832,1153,52.3315,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",52.49,52.56,52.48,52.525,0.1016,0.19,93154.4624,569,52.524,{"date":524,"open":516,"high":525,"low":526,"close":527,"change":528,"percent_change":366,"volume":529,"transactions":530,"vwap":531},"2026-08-12",52.5,52.415,52.4234,0.0155,125348.9272,709,52.4413,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":259,"volume":539,"transactions":540,"vwap":541},"2026-08-11",52.41,52.45,52.4,52.4079,0.0629,111128.2665,606,52.4209,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":508,"volume":549,"transactions":550,"vwap":551},"2026-08-10",52.3921,52.43,52.34,52.345,-0.2324,158011.125,910,52.3716,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",52.54,52.6,52.5101,52.5774,0.1124,0.21,140995.1691,619,52.5482,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":240,"volume":570,"transactions":571,"vwap":572},"2026-08-06",52.5301,52.5599,52.44,52.465,-0.11,147966.2144,749,52.481,{"date":574,"open":554,"high":575,"low":576,"close":577,"change":201,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",52.61,52.53,52.575,0.08,110139.5988,880,52.5646,{"date":583,"open":525,"high":554,"low":584,"close":585,"change":374,"percent_change":190,"volume":586,"transactions":587,"vwap":588},"2026-08-04",52.485,52.535,82730.722,647,52.5179,{"date":590,"open":591,"high":534,"low":591,"close":592,"change":593,"percent_change":147,"volume":594,"transactions":595,"vwap":596},"2026-08-03",52.37,52.395,0.1982,185743.8141,769,52.389,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":279,"volume":604,"transactions":605,"vwap":606},"2026-07-31",52.22,52.23,52.175,52.1968,-0.1132,136750.7146,1126,52.1931,{"date":608,"open":609,"high":547,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",52.27,52.245,52.31,0.057,0.11,106965.9535,770,52.314,{"date":618,"open":611,"high":619,"low":495,"close":620,"change":621,"percent_change":345,"volume":622,"transactions":623,"vwap":624},"2026-07-29",52.3884,52.253,-0.192,127884.50628,678,52.3097,{"date":626,"open":627,"high":514,"low":627,"close":628,"change":629,"percent_change":519,"volume":630,"transactions":261,"vwap":631},"2026-07-28",52.32,52.445,0.1,129726.8207,52.4225,{"date":633,"open":627,"high":634,"low":505,"close":547,"change":635,"percent_change":269,"volume":636,"transactions":637,"vwap":638},"2026-07-27",52.36,0.135,160560.0945,876,52.3328,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":366,"percent_change":107,"volume":644,"transactions":645,"vwap":646},"2026-07-24",52.15,52.257,52.21,147400.8642,987,52.2199,{"date":648,"open":649,"high":432,"low":650,"close":651,"change":652,"percent_change":316,"volume":653,"transactions":654,"vwap":655},"2026-07-23",52.14,52.070001,52.18,-0.065,234652.2755,946,52.1187,{"date":657,"open":609,"high":611,"low":600,"close":610,"change":658,"percent_change":435,"volume":659,"transactions":660,"vwap":661},"2026-07-22",-0.0758,115834.8646,970,52.2699,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",52.3,52.35,52.25,52.3208,-0.7042,-1.33,171001.1333,1056,52.3255,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":316,"volume":679,"transactions":680,"vwap":681},"2026-07-20",53.12,53,53.025,-0.0659,165780.2663,960,53.0369,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":426,"volume":689,"transactions":690,"vwap":691},"2026-07-17",53.13,53.209,53.07,53.0909,-0.0541,226192.2566,950,53.1138,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":305,"percent_change":569,"volume":698,"transactions":699,"vwap":700},"2026-07-16",53.04,53.17,53.03,53.145,186554.4135,911,53.1362,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":107,"percent_change":613,"volume":706,"transactions":707,"vwap":708},"2026-07-15",53.08,53.245,53.205,121943.2635,781,53.2081,{"date":710,"open":684,"high":711,"low":712,"close":697,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",53.21,53.09,0.125,0.24,124158.2153,897,53.155,{"date":719,"open":720,"high":695,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",53.14,52.97,53.02,-0.245,-0.46,156377.1031,852,53.0503,{"date":729,"open":730,"high":731,"low":711,"close":732,"change":297,"percent_change":714,"volume":733,"transactions":9,"vwap":732},"2026-07-10",53.28,53.32,53.265,96800,{"date":735,"open":736,"high":695,"low":686,"close":737,"change":482,"percent_change":456,"volume":738,"transactions":9,"vwap":737},"2026-07-09",53.080002,53.135,147300,{"date":740,"open":712,"high":712,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",52.945,53.044998,-0.205,-0.38,133800,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",53.38,53.25,-0.225,-0.42,177300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":201,"volume":760,"transactions":9,"vwap":758},"2026-07-06",53.45,53.5,53.445,53.475,0.02,161200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":316,"percent_change":279,"volume":767,"transactions":9,"vwap":766},"2026-07-02",53.48,53.525,53.41,53.455,168200,{"date":769,"open":108,"high":770,"low":108,"close":771,"change":383,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-01",53.605,53.575,-0.04,284300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",53.63,53.677,53.59,53.595,-0.13,-0.24,203400,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":366,"volume":789,"transactions":9,"vwap":787},"2026-06-29",53.76,53.66,53.725,0.015,249100,{"date":791,"open":776,"high":792,"low":793,"close":792,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":792},"2026-06-26",53.71,53.62,0.035,0.07,492700,{"date":798,"open":799,"high":785,"low":786,"close":800,"change":23,"percent_change":305,"volume":801,"transactions":9,"vwap":800},"2026-06-25",53.67,53.675,144800,{"date":803,"open":799,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",53.745,53.58,53.705,0.191,0.36,206700,{"date":811,"open":756,"high":805,"low":108,"close":812,"change":813,"percent_change":519,"volume":814,"transactions":9,"vwap":812},"2026-06-23",53.514,0.099,217000,{"date":816,"open":765,"high":817,"low":748,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-22",53.44,53.415,-0.08,-0.15,208000,{"date":823,"open":824,"high":778,"low":108,"close":825,"change":826,"percent_change":578,"volume":827,"transactions":9,"vwap":825},"2026-06-18",53.535,53.495,0.043,116300,{"date":829,"open":830,"high":778,"low":831,"close":832,"change":833,"percent_change":435,"volume":834,"transactions":9,"vwap":832},"2026-06-17",53.55,53.435,53.452,-0.073,225800,{"date":836,"open":756,"high":837,"low":763,"close":764,"change":838,"percent_change":259,"volume":839,"transactions":9,"vwap":764},"2026-06-16",53.565,0.062,144400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":297,"volume":847,"transactions":9,"vwap":845},"2026-06-15",53.52,53.56,53.42,53.463,0.068,272300,{"date":849,"open":850,"high":844,"low":851,"close":852,"change":788,"percent_change":366,"volume":853,"transactions":9,"vwap":852},"2026-06-12",53.31,53.295,53.395,184500,{"date":855,"open":712,"high":856,"low":712,"close":748,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":748},"2026-06-11",53.425,0.405,0.76,331600,{"date":861,"open":862,"high":736,"low":863,"close":864,"change":316,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-10",53.029999,52.96,52.975,-0.23,71800,{"date":868,"open":722,"high":675,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-09",52.99,53.095001,0.157,0.3,130500,{"date":875,"open":876,"high":686,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",53.060001,52.938,-0.147,-0.28,174400,{"date":882,"open":722,"high":684,"low":722,"close":883,"change":819,"percent_change":820,"volume":884,"transactions":9,"vwap":883},"2026-06-05",53.084999,63000,{"date":886,"open":887,"high":705,"low":697,"close":888,"change":578,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-04",53.15,53.165,0.15,83700,{"date":892,"open":684,"high":720,"low":893,"close":883,"change":820,"percent_change":879,"volume":894,"transactions":9,"vwap":883},"2026-06-03",53.040001,87700,{"date":896,"open":897,"high":730,"low":898,"close":899,"change":795,"percent_change":297,"volume":900,"transactions":9,"vwap":899},"2026-06-02",53.27,53.19,53.235,103200,{"date":902,"open":903,"high":898,"low":904,"close":888,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":888},"2026-06-01",53.049999,53.0099983,-0.091,-0.17,113700,{"date":909,"open":749,"high":910,"low":911,"close":912,"change":913,"percent_change":456,"volume":914,"transactions":9,"vwap":912},"2026-05-29",53.345,53.225,53.256,0.091,67200,{"date":916,"open":686,"high":899,"low":893,"close":888,"change":482,"percent_change":456,"volume":917,"transactions":9,"vwap":888},"2026-05-28",104900,{"date":919,"open":920,"high":887,"low":921,"close":922,"change":923,"percent_change":211,"volume":924,"transactions":9,"vwap":922},"2026-05-27",53.099998,53.055,53.075001,0.029,72500,{"date":926,"open":876,"high":736,"low":676,"close":927,"change":807,"percent_change":808,"volume":928,"transactions":9,"vwap":927},"2026-05-26",53.046001,93100,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":578,"percent_change":889,"volume":934,"transactions":9,"vwap":933},"2026-05-22",52.87,52.791,52.855,85300,{"date":936,"open":937,"high":938,"low":515,"close":939,"change":629,"percent_change":519,"volume":940,"transactions":9,"vwap":939},"2026-05-21",52.62,52.805,52.775,155900,{"date":942,"open":504,"high":943,"low":526,"close":944,"change":945,"percent_change":132,"volume":946,"transactions":9,"vwap":944},"2026-05-20",52.72,52.675,0.409,155300,{"date":948,"open":949,"high":950,"low":599,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-19",52.26,52.33,52.266,-0.189,-0.36,120500,{"date":956,"open":545,"high":514,"low":665,"close":957,"change":456,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-18",52.455,0.33,147800,{"date":961,"open":634,"high":576,"low":443,"close":505,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":505},"2026-05-15",-0.39,-0.74,159500,{"date":966,"open":967,"high":968,"low":944,"close":944,"change":969,"percent_change":374,"volume":970,"transactions":9,"vwap":944},"2026-05-14",52.74,52.785,0.075,98700,{"date":972,"open":515,"high":937,"low":973,"close":555,"change":974,"percent_change":629,"volume":975,"transactions":9,"vwap":555},"2026-05-13",52.51,0.055,103700,{"date":977,"open":978,"high":979,"low":973,"close":980,"change":416,"percent_change":744,"volume":981,"transactions":9,"vwap":980},"2026-05-12",52.52,52.58,52.545,281900,{"date":983,"open":984,"high":985,"low":943,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-11",52.83,52.835,52.745,-0.25,-0.47,162800,{"date":991,"open":903,"high":903,"low":992,"close":993,"change":994,"percent_change":872,"volume":995,"transactions":9,"vwap":993},"2026-05-08",52.935,52.995,0.159,80000,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":344,"volume":1002,"transactions":9,"vwap":1000},"2026-05-07",52.98,52.76,52.836,-0.098,211800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-06",52.88,52.94,52.86,52.934,0.339,0.64,120000,{"date":1013,"open":978,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":759,"volume":1018,"transactions":9,"vwap":1016},"2026-05-05",52.63,52.505,52.595,0.01,73700,{"date":1020,"open":1021,"high":1021,"low":585,"close":1022,"change":820,"percent_change":879,"volume":1023,"transactions":9,"vwap":1022},"2026-05-04",52.71,52.585,104400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":889,"volume":1031,"transactions":9,"vwap":1029},"2026-05-01",52.66,52.82,52.64,52.735,0.078,124700,{"date":1033,"open":555,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-30",52.7,52.57,52.657,0.242,0.46,146800,{"date":1041,"open":514,"high":973,"low":634,"close":526,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":526},"2026-04-29",-0.171,-0.33,158100,{"date":1046,"open":1047,"high":1048,"low":546,"close":1049,"change":1050,"percent_change":781,"volume":1051,"transactions":9,"vwap":1049},"2026-04-28",52.59,52.655,52.586,-0.129,153800,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":928,"transactions":9,"vwap":1056},"2026-04-27",52.81,52.69,52.715,-0.178,-0.34,{"date":1060,"open":1061,"high":1062,"low":986,"close":1063,"change":1064,"percent_change":269,"volume":1065,"transactions":9,"vwap":1063},"2026-04-24",52.77,52.92,52.893,0.138,90300,{"date":1067,"open":1068,"high":931,"low":1069,"close":1070,"change":569,"percent_change":240,"volume":1071,"transactions":9,"vwap":1070},"2026-04-23",52.84,52.635,52.755,122700,{"date":1073,"open":1006,"high":1074,"low":933,"close":1075,"change":107,"percent_change":613,"volume":1076,"transactions":9,"vwap":1075},"2026-04-22",52.965,52.865,106300,{"date":1078,"open":863,"high":1079,"low":1080,"close":938,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":938},"2026-04-21",53.014999,52.8,-0.253,-0.48,131900,{"date":1085,"open":876,"high":736,"low":676,"close":1086,"change":1087,"percent_change":426,"volume":1088,"transactions":9,"vwap":1086},"2026-04-20",53.057999,-0.052,138000,{"date":1090,"open":712,"high":1091,"low":686,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-17",53.195,53.11,0.355,0.67,135600,{"date":1097,"open":1098,"high":1099,"low":986,"close":1070,"change":426,"percent_change":344,"volume":1100,"transactions":9,"vwap":1070},"2026-04-16",52.9,52.93,216900,{"date":1102,"open":1005,"high":1103,"low":1080,"close":933,"change":819,"percent_change":820,"volume":1104,"transactions":9,"vwap":933},"2026-04-15",52.895,171200,{"date":1106,"open":1107,"high":741,"low":943,"close":992,"change":122,"percent_change":1108,"volume":1109,"transactions":9,"vwap":992},"2026-04-14",52.73,0.47,81700,{"date":1111,"open":515,"high":1034,"low":515,"close":1112,"change":23,"percent_change":305,"volume":1113,"transactions":9,"vwap":1112},"2026-04-13",52.685,245900,{"date":1115,"open":943,"high":1116,"low":1112,"close":1056,"change":435,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1056},"2026-04-10",52.765,-0.26,89200,{"date":1120,"open":1121,"high":1006,"low":1107,"close":933,"change":780,"percent_change":987,"volume":1122,"transactions":9,"vwap":933},"2026-04-09",52.75,126600,{"date":1124,"open":876,"high":686,"low":1006,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-08",52.985,0.486,0.93,90900,{"date":1130,"open":525,"high":978,"low":950,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-07",52.499,-0.026,-0.05,151300,{"date":1136,"open":1137,"high":1138,"low":535,"close":517,"change":383,"percent_change":772,"volume":1139,"transactions":9,"vwap":517},"2026-04-06",52.46,52.548,74300,{"date":1141,"open":634,"high":1142,"low":634,"close":980,"change":404,"percent_change":405,"volume":1143,"transactions":9,"vwap":980},"2026-04-02",52.625,73000,{"date":1145,"open":515,"high":1028,"low":576,"close":1047,"change":1146,"percent_change":190,"volume":1147,"transactions":9,"vwap":1047},"2026-04-01",0.139,148900,{"date":1149,"open":591,"high":576,"low":611,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-31",52.451,0.316,0.61,220600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":434,"change":374,"percent_change":190,"volume":1159,"transactions":9,"vwap":434},"2026-03-30",52.17,52.215,52.12,121400,{"date":1161,"open":400,"high":1162,"low":400,"close":463,"change":780,"percent_change":987,"volume":1163,"transactions":9,"vwap":463},"2026-03-27",52.075001,119100,{"date":1165,"open":600,"high":546,"low":1158,"close":1166,"change":508,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-26",52.125,-0.84,122000,{"date":1170,"open":515,"high":575,"low":1171,"close":1172,"change":152,"percent_change":1094,"volume":1173,"transactions":9,"vwap":1172},"2026-03-25",52.533,52.565,49000,{"date":1175,"open":643,"high":616,"low":1176,"close":1157,"change":905,"percent_change":906,"volume":760,"transactions":9,"vwap":1157},"2026-03-24",52.144,{"date":1178,"open":1179,"high":1015,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-23",52.29,52.2,52.306,0.211,0.41,169200,{"date":1186,"open":591,"high":1187,"low":480,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-20",52.38,52.095001,-0.457,-0.87,167000,{"date":1193,"open":504,"high":1069,"low":536,"close":1194,"change":1195,"percent_change":305,"volume":1196,"transactions":9,"vwap":1194},"2026-03-19",52.552,-0.033,116900,{"date":1198,"open":1055,"high":999,"low":979,"close":1022,"change":906,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1022},"2026-03-18",-0.32,267400,{"date":1202,"open":967,"high":1203,"low":1034,"close":1070,"change":1204,"percent_change":142,"volume":1205,"transactions":9,"vwap":1070},"2026-03-17",52.78,0.166,79600,{"date":1207,"open":1047,"high":1208,"low":554,"close":1209,"change":1210,"percent_change":445,"volume":1211,"transactions":9,"vwap":1209},"2026-03-16",52.65,52.589,0.194,89700,{"date":1213,"open":979,"high":575,"low":1187,"close":592,"change":426,"percent_change":344,"volume":1214,"transactions":9,"vwap":592},"2026-03-13",131200,{"date":1216,"open":979,"high":1028,"low":535,"close":1217,"change":865,"percent_change":508,"volume":1218,"transactions":9,"vwap":1217},"2026-03-12",52.495,146700,{"date":1220,"open":1068,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-11",52.875,52.705,52.725,-0.278,-0.52,120200,{"date":1228,"open":876,"high":695,"low":1125,"close":1229,"change":1230,"percent_change":-6,"volume":1231,"transactions":9,"vwap":1229},"2026-03-10",53.0029984,-0.001,154500,{"date":1233,"open":1107,"high":722,"low":943,"close":1234,"change":1235,"percent_change":889,"volume":1236,"transactions":9,"vwap":1234},"2026-03-09",53.0040016,0.079,143000,{"date":1238,"open":1005,"high":1239,"low":1007,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-06",53.025002,52.925,-0.229,-0.43,105000,{"date":1245,"open":887,"high":1091,"low":870,"close":1246,"change":1247,"percent_change":1248,"volume":890,"transactions":9,"vwap":1246},"2026-03-05",53.154,-0.241,-0.45,{"date":1250,"open":1251,"high":1252,"low":1253,"close":852,"change":1254,"percent_change":578,"volume":1255,"transactions":9,"vwap":852},"2026-03-04",53.39,53.47,53.361,0.044,111500,{"date":1257,"open":1092,"high":844,"low":1092,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-03",53.351,-0.154,-0.29,144200,{"date":1263,"open":842,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-02",53.53,53.485,53.505,-0.275,-0.51,69100,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-27",53.7,53.8,53.78,0.095,0.18,79200,{"date":1279,"open":793,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-26",53.695,53.6,53.685,0.105,0.2,115900,{"date":1287,"open":843,"high":1288,"low":843,"close":805,"change":1289,"percent_change":435,"volume":1290,"transactions":9,"vwap":805},"2026-02-25",53.635,-0.075,95400,{"date":1292,"open":793,"high":799,"low":1293,"close":1294,"change":1295,"percent_change":211,"volume":1296,"transactions":9,"vwap":1294},"2026-02-24",53.61,53.655,0.025,65200,{"date":1298,"open":843,"high":786,"low":843,"close":776,"change":107,"percent_change":613,"volume":1299,"transactions":9,"vwap":776},"2026-02-23",69000,{"date":1301,"open":842,"high":805,"low":1302,"close":1303,"change":259,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-20",53.46,53.57,0.22,148500,{"date":1307,"open":765,"high":758,"low":765,"close":755,"change":1017,"percent_change":759,"volume":1308,"transactions":9,"vwap":755},"2026-02-19",150400,{"date":1310,"open":844,"high":1302,"low":765,"close":817,"change":366,"percent_change":107,"volume":1311,"transactions":9,"vwap":817},"2026-02-18",73200,{"date":1313,"open":765,"high":763,"low":765,"close":765,"change":482,"percent_change":456,"volume":1314,"transactions":9,"vwap":765},"2026-02-17",85700,{"date":1316,"open":1317,"high":748,"low":731,"close":731,"change":366,"percent_change":107,"volume":1318,"transactions":9,"vwap":731},"2026-02-13",53.35,81100,{"date":1320,"open":1321,"high":1317,"low":1322,"close":1321,"change":297,"percent_change":714,"volume":1323,"transactions":9,"vwap":1321},"2026-02-12",53.29,53.22,91100,{"date":1325,"open":720,"high":899,"low":720,"close":1326,"change":383,"percent_change":772,"volume":1327,"transactions":9,"vwap":1326},"2026-02-11",53.16,110000,{"date":1329,"open":684,"high":1330,"low":684,"close":1331,"change":259,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-10",53.2,53.18,0.23,125600,{"date":1335,"open":904,"high":736,"low":998,"close":876,"change":366,"percent_change":107,"volume":1143,"transactions":9,"vwap":876},"2026-02-09",{"date":1337,"open":686,"high":686,"low":904,"close":862,"change":383,"percent_change":772,"volume":1338,"transactions":9,"vwap":862},"2026-02-06",94800,{"date":1340,"open":722,"high":1341,"low":1005,"close":903,"change":107,"percent_change":613,"volume":1342,"transactions":9,"vwap":903},"2026-02-05",53.24,80800,{"date":1344,"open":863,"high":862,"low":1345,"close":869,"change":759,"percent_change":201,"volume":1346,"transactions":9,"vwap":869},"2026-02-04",52.95,94500,{"date":1348,"open":1006,"high":998,"low":1006,"close":721,"change":1349,"percent_change":356,"volume":1350,"transactions":9,"vwap":721},"2026-02-03",-0.035,119800,{"date":1352,"open":720,"high":720,"low":864,"close":1353,"change":383,"percent_change":772,"volume":1354,"transactions":9,"vwap":1353},"2026-02-02",53.0050011,112300,{"date":1356,"open":862,"high":903,"low":1353,"close":1239,"change":112,"percent_change":383,"volume":1357,"transactions":9,"vwap":1239},"2026-01-30",204300,{"date":1359,"open":863,"high":876,"low":1006,"close":1360,"change":107,"percent_change":613,"volume":1361,"transactions":9,"vwap":1360},"2026-01-29",53.035,90400,{"date":1363,"open":1345,"high":676,"low":1006,"close":864,"change":1364,"percent_change":456,"volume":1365,"transactions":9,"vwap":864},"2026-01-28",0.092,127500,{"date":1367,"open":1005,"high":721,"low":1005,"close":1368,"change":1369,"percent_change":435,"volume":1370,"transactions":9,"vwap":1368},"2026-01-27",52.883,-0.072,87300,{"date":1372,"open":1062,"high":998,"low":1062,"close":1373,"change":374,"percent_change":190,"volume":1374,"transactions":9,"vwap":1373},"2026-01-26",52.955,129900,{"date":1376,"open":1080,"high":985,"low":939,"close":1377,"change":23,"percent_change":305,"volume":1378,"transactions":9,"vwap":1377},"2026-01-23",52.815,162200,{"date":1380,"open":984,"high":1007,"low":1381,"close":1382,"change":1383,"percent_change":259,"volume":1384,"transactions":9,"vwap":1382},"2026-01-22",52.801,52.845,0.065,137600,{"date":1386,"open":1021,"high":1080,"low":1021,"close":1203,"change":201,"percent_change":578,"volume":1387,"transactions":9,"vwap":1203},"2026-01-21",100400,{"date":1389,"open":1208,"high":1203,"low":1208,"close":967,"change":240,"percent_change":490,"volume":1390,"transactions":9,"vwap":967},"2026-01-20",67600,{"date":1392,"open":862,"high":862,"low":1006,"close":1345,"change":404,"percent_change":819,"volume":1393,"transactions":9,"vwap":1345},"2026-01-16",100200,{"date":1395,"open":904,"high":893,"low":864,"close":993,"change":1133,"percent_change":405,"volume":1396,"transactions":9,"vwap":993},"2026-01-15",113500,{"date":1398,"open":721,"high":876,"low":1373,"close":742,"change":1399,"percent_change":958,"volume":1400,"transactions":9,"vwap":742},"2026-01-14",0.175,155700,{"date":1402,"open":1099,"high":877,"low":1403,"close":931,"change":780,"percent_change":987,"volume":1404,"transactions":9,"vwap":931},"2026-01-13",52.849,182900,{"date":1406,"open":863,"high":722,"low":863,"close":676,"change":1383,"percent_change":259,"volume":1407,"transactions":9,"vwap":676},"2026-01-12",121900,{"date":1409,"open":1068,"high":992,"low":1054,"close":992,"change":211,"percent_change":482,"volume":880,"transactions":9,"vwap":992},"2026-01-09",{"date":1411,"open":1412,"high":1098,"low":1412,"close":1413,"change":1414,"percent_change":1017,"volume":1415,"transactions":9,"vwap":1413},"2026-01-08",52.79,52.885,0.005,129700,{"date":1417,"open":1418,"high":1419,"low":984,"close":1005,"change":635,"percent_change":269,"volume":1420,"transactions":9,"vwap":1005},"2026-01-07",52.85,52.927,125500,{"date":1422,"open":1423,"high":1121,"low":1423,"close":986,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":986},"2026-01-06",52.67,0.086,0.16,101300,{"date":1428,"open":937,"high":1055,"low":555,"close":1429,"change":1430,"percent_change":714,"volume":1431,"transactions":9,"vwap":1429},"2026-01-05",52.659,0.124,74800,{"date":1433,"open":1047,"high":555,"low":576,"close":585,"change":426,"percent_change":344,"volume":1434,"transactions":9,"vwap":585},"2026-01-02",87900,{"date":1436,"open":1121,"high":1121,"low":1014,"close":1069,"change":1437,"percent_change":780,"volume":1438,"transactions":9,"vwap":1069},"2025-12-31",-0.071,146400,{"date":1440,"open":1441,"high":943,"low":575,"close":1442,"change":1443,"percent_change":305,"volume":1444,"transactions":9,"vwap":1442},"2025-12-30",52.68,52.706,-0.034,157900,{"date":1446,"open":1034,"high":999,"low":1447,"close":967,"change":1017,"percent_change":759,"volume":1448,"transactions":9,"vwap":967},"2025-12-29",52.695,133400,{"date":1450,"open":943,"high":967,"low":1441,"close":1107,"change":1451,"percent_change":1017,"volume":1452,"transactions":9,"vwap":1107},"2025-12-26",0.004,75300,{"date":1454,"open":1026,"high":1107,"low":1455,"close":1456,"change":1457,"percent_change":519,"volume":1458,"transactions":9,"vwap":1456},"2025-12-24",52.645,52.726,0.101,42000,{"date":1460,"open":1035,"high":1461,"low":978,"close":1142,"change":259,"percent_change":1332,"volume":1462,"transactions":9,"vwap":1142},"2025-12-23",52.656,181900,{"date":1464,"open":1465,"high":973,"low":567,"close":1015,"change":1295,"percent_change":211,"volume":1466,"transactions":9,"vwap":1015},"2025-12-22",52.47,135300,{"date":1468,"open":978,"high":554,"low":535,"close":516,"change":1469,"percent_change":1043,"volume":1470,"transactions":9,"vwap":516},"2025-12-19",-0.175,187000,{"date":1472,"open":555,"high":1026,"low":1047,"close":1048,"change":211,"percent_change":629,"volume":1473,"transactions":9,"vwap":1048},"2025-12-18",240800,{"date":1475,"open":555,"high":1069,"low":1035,"close":1476,"change":23,"percent_change":305,"volume":1477,"transactions":9,"vwap":1476},"2025-12-17",52.605,190700,{"date":1479,"open":973,"high":1028,"low":525,"close":1069,"change":1190,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1069},"2025-12-16",-1.63,122200,{"date":1483,"open":1264,"high":1484,"low":108,"close":1266,"change":795,"percent_change":297,"volume":1485,"transactions":9,"vwap":1266},"2025-12-15",53.54,73500,{"date":1487,"open":765,"high":817,"low":765,"close":831,"change":356,"percent_change":780,"volume":1488,"transactions":9,"vwap":831},"2025-12-12",89300,{"date":1490,"open":805,"high":805,"low":1491,"close":1266,"change":107,"percent_change":613,"volume":1492,"transactions":9,"vwap":1266},"2025-12-11",53.476,117600,{"date":1494,"open":731,"high":755,"low":731,"close":757,"change":107,"percent_change":613,"volume":1495,"transactions":9,"vwap":757},"2025-12-10",159700,{"date":1497,"open":844,"high":844,"low":1498,"close":1499,"change":772,"percent_change":356,"volume":1500,"transactions":9,"vwap":1499},"2025-12-09",53.37,53.385,141600,{"date":1502,"open":765,"high":1503,"low":850,"close":856,"change":1504,"percent_change":240,"volume":1231,"transactions":9,"vwap":856},"2025-12-08",53.43,-0.115,{"date":1506,"open":1507,"high":1507,"low":1264,"close":1484,"change":1508,"percent_change":436,"volume":1509,"transactions":9,"vwap":1484},"2025-12-05",53.69,-0.145,143400,{"date":1511,"open":1512,"high":1513,"low":786,"close":1282,"change":819,"percent_change":820,"volume":1514,"transactions":9,"vwap":1282},"2025-12-04",53.72,53.74,112800,{"date":1516,"open":785,"high":1517,"low":1518,"close":1519,"change":795,"percent_change":297,"volume":1520,"transactions":9,"vwap":1519},"2025-12-03",53.77,53.715,53.765,135400,{"date":1522,"open":799,"high":1272,"low":1523,"close":1280,"change":325,"percent_change":325,"volume":1524,"transactions":9,"vwap":1280},"2025-12-02",53.645,127400,{"date":1526,"open":1527,"high":1272,"low":850,"close":1280,"change":1528,"percent_change":394,"volume":1400,"transactions":9,"vwap":1280},"2025-12-01",53.65,-0.167,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":772,"volume":1535,"transactions":9,"vwap":1533},"2025-11-28",53.88,53.825,53.862,-0.023,27500,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":366,"percent_change":107,"volume":1541,"transactions":9,"vwap":1540},"2025-11-26",53.94,53.81,53.885,240100,{"date":1543,"open":1539,"high":1544,"low":1273,"close":1545,"change":629,"percent_change":519,"volume":1546,"transactions":9,"vwap":1545},"2025-11-25",53.905,53.855,195200,{"date":1548,"open":1549,"high":1273,"low":1272,"close":1550,"change":794,"percent_change":795,"volume":1551,"transactions":9,"vwap":1550},"2025-11-24",53.73,53.755,194400,{"date":1553,"open":792,"high":1554,"low":1288,"close":1512,"change":1555,"percent_change":1332,"volume":1556,"transactions":9,"vwap":1512},"2025-11-21",53.89,0.122,585400,{"date":1558,"open":843,"high":793,"low":830,"close":1559,"change":826,"percent_change":578,"volume":1560,"transactions":9,"vwap":1559},"2025-11-20",53.598,219900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":772,"percent_change":356,"volume":1261,"transactions":9,"vwap":1566},"2025-11-19",53.64,53.68,53.51,53.555,{"date":1568,"open":786,"high":1272,"low":778,"close":779,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":779},"2025-11-18",-0.61,-1.13,86000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1295,"percent_change":211,"volume":1578,"transactions":9,"vwap":1577},"2025-11-17",54.23,54.26,54.11,54.205,118500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":987,"volume":1586,"transactions":9,"vwap":1584},"2025-11-14",54.24,54.29,54.17,54.18,-0.135,134300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1199,"volume":1594,"transactions":9,"vwap":1592},"2025-11-13",54.33,54.36,54.285,54.315,-0.177,124100,{"date":1596,"open":1597,"high":1597,"low":1589,"close":1598,"change":1599,"percent_change":383,"volume":1357,"transactions":9,"vwap":1598},"2025-11-12",54.58,54.492,-0.011,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1425,"volume":1607,"transactions":9,"vwap":1605},"2025-11-11",54.46,54.52,54.449,54.503,0.088,131400,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":788,"percent_change":366,"volume":1143,"transactions":9,"vwap":1612},"2025-11-10",54.37,54.44,54.415,{"date":1614,"open":1615,"high":1611,"low":1616,"close":1617,"change":1289,"percent_change":435,"volume":1618,"transactions":9,"vwap":1617},"2025-11-07",54.43,54.342,54.4,115000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":578,"percent_change":889,"volume":1625,"transactions":9,"vwap":1624},"2025-11-06",54.5,54.51,54.442,54.475,96900,{"date":1627,"open":1615,"high":1615,"low":1628,"close":1629,"change":819,"percent_change":820,"volume":1630,"transactions":9,"vwap":1629},"2025-11-05",54.383,54.395,120800,{"date":1632,"open":1603,"high":1633,"low":1634,"close":1624,"change":1635,"percent_change":772,"volume":1636,"transactions":9,"vwap":1624},"2025-11-04",54.536,54.47,-0.021,110800,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":279,"volume":1643,"transactions":9,"vwap":1641},"2025-11-03",54.45,54.53,54.496,-0.119,129100,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":366,"volume":1650,"transactions":9,"vwap":1648},"2025-10-31",54.66,54.545,54.615,0.018,84300,{"date":1652,"open":1653,"high":1654,"low":1624,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-10-30",54.48,54.62,54.597,0.187,0.34,179400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":879,"percent_change":1268,"volume":1665,"transactions":9,"vwap":1664},"2025-10-29",54.64,54.67,54.35,54.41,149900,{"date":1667,"open":1662,"high":25,"low":1646,"close":1668,"change":107,"percent_change":613,"volume":1669,"transactions":9,"vwap":1668},"2025-10-28",54.69,132700,{"date":1671,"open":1672,"high":1668,"low":1672,"close":1673,"change":107,"percent_change":613,"volume":1674,"transactions":9,"vwap":1673},"2025-10-27",54.56,54.63,131000,{"date":1676,"open":1677,"high":1654,"low":1672,"close":1678,"change":383,"percent_change":772,"volume":1679,"transactions":9,"vwap":1678},"2025-10-24",54.6,54.57,92600,{"date":1681,"open":1597,"high":1673,"low":1682,"close":1683,"change":819,"percent_change":820,"volume":1684,"transactions":9,"vwap":1683},"2025-10-23",54.575,54.59,90100,{"date":1686,"open":1687,"high":1668,"low":1688,"close":1662,"change":838,"percent_change":613,"volume":1689,"transactions":9,"vwap":1662},"2025-10-22",54.629,54.598,214700,{"date":1691,"open":1692,"high":1693,"low":1683,"close":1694,"change":1695,"percent_change":482,"volume":1696,"transactions":9,"vwap":1694},"2025-10-21",54.61,54.68,54.608,0.048,89500,{"date":1698,"open":1597,"high":1683,"low":1699,"close":1672,"change":795,"percent_change":297,"volume":1143,"transactions":9,"vwap":1672},"2025-10-20",54.523,{"date":1701,"open":1653,"high":1702,"low":1639,"close":1703,"change":780,"percent_change":781,"volume":1704,"transactions":9,"vwap":1703},"2025-10-17",54.541,54.49,86300,{"date":1706,"open":1664,"high":1661,"low":1664,"close":1654,"change":559,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1654},"2025-10-16",0.39,107700,{"date":1710,"open":1617,"high":1634,"low":1711,"close":1664,"change":578,"percent_change":889,"volume":1712,"transactions":9,"vwap":1664},"2025-10-15",54.381,111300,{"date":1714,"open":1715,"high":1610,"low":1715,"close":1589,"change":1283,"percent_change":519,"volume":1716,"transactions":9,"vwap":1589},"2025-10-14",54.22,68400,{"date":1718,"open":1583,"high":1719,"low":1720,"close":1721,"change":794,"percent_change":107,"volume":1722,"transactions":9,"vwap":1721},"2025-10-13",54.235,54.148,54.225,63500,{"date":1724,"open":1725,"high":1574,"low":1726,"close":1727,"change":889,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-10",54.082001,54.07,54.19,0.28,66100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1349,"percent_change":305,"volume":1736,"transactions":9,"vwap":1735},"2025-10-09",54.029999,54.060001,53.99,54.040001,113800,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":713,"percent_change":1332,"volume":1742,"transactions":9,"vwap":1741},"2025-10-08",54.14,54.049999,54.075001,92900,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":325,"percent_change":325,"volume":1748,"transactions":9,"vwap":1747},"2025-10-07",53.93,54.035,53.95,50100,{"date":1750,"open":1726,"high":1726,"low":1745,"close":1747,"change":1751,"percent_change":865,"volume":1752,"transactions":9,"vwap":1747},"2025-10-06",-0.125,41700,{"date":1754,"open":1726,"high":1576,"low":1755,"close":1741,"change":1414,"percent_change":1017,"volume":1756,"transactions":9,"vwap":1741},"2025-10-03",53.97,89800,{"date":1758,"open":1759,"high":1760,"low":1755,"close":1726,"change":201,"percent_change":795,"volume":1761,"transactions":9,"vwap":1726},"2025-10-02",53.98,54.097,113000,{"date":1763,"open":1764,"high":1733,"low":1734,"close":1732,"change":795,"percent_change":297,"volume":1765,"transactions":9,"vwap":1732},"2025-10-01",54.02,101400,{"date":1767,"open":1747,"high":1768,"low":1747,"close":1769,"change":1443,"percent_change":305,"volume":1770,"transactions":9,"vwap":1769},"2025-09-30",54.028,53.96,102500,{"date":1772,"open":1531,"high":1764,"low":1773,"close":1774,"change":1775,"percent_change":1728,"volume":1776,"transactions":9,"vwap":1774},"2025-09-29",53.86,53.994,0.149,92300,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":795,"percent_change":297,"volume":1756,"transactions":9,"vwap":1781},"2025-09-26",53.79,53.916,53.845,{"date":1783,"open":1517,"high":1784,"low":1549,"close":1785,"change":819,"percent_change":820,"volume":1786,"transactions":9,"vwap":1785},"2025-09-25",53.795,53.775,62200,{"date":1788,"open":1773,"high":1789,"low":1790,"close":1545,"change":1791,"percent_change":819,"volume":1792,"transactions":9,"vwap":1545},"2025-09-24",53.91,53.848,-0.042,109600,{"date":1794,"open":1795,"high":1796,"low":1773,"close":1797,"change":1798,"percent_change":201,"volume":1799,"transactions":9,"vwap":1797},"2025-09-23",53.9,53.929,53.897,0.023,519000,{"date":1801,"open":1554,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":305,"volume":1806,"transactions":9,"vwap":1804},"2025-09-22",53.895,53.85,53.874,-0.031,68100,{"date":1808,"open":1795,"high":1538,"low":1531,"close":1544,"change":22,"percent_change":23,"volume":1809,"transactions":9,"vwap":1544},"2025-09-19",81600,{"date":1811,"open":1759,"high":1759,"low":1773,"close":1812,"change":356,"percent_change":780,"volume":1813,"transactions":9,"vwap":1812},"2025-09-18",53.92,107200,{"date":1815,"open":1759,"high":1816,"low":1769,"close":1734,"change":201,"percent_change":795,"volume":1650,"transactions":9,"vwap":1734},"2025-09-17",54.13,{"date":1818,"open":1812,"high":1734,"low":1812,"close":1747,"change":1451,"percent_change":1017,"volume":1819,"transactions":9,"vwap":1747},"2025-09-16",107100,{"date":1821,"open":1789,"high":1734,"low":1789,"close":1822,"change":1823,"percent_change":482,"volume":1824,"transactions":9,"vwap":1822},"2025-09-15",53.946,0.046,61700,{"date":1826,"open":1531,"high":1812,"low":1827,"close":1795,"change":569,"percent_change":416,"volume":1828,"transactions":9,"vwap":1795},"2025-09-12",53.865,94400,{"date":1830,"open":1831,"high":1831,"low":1789,"close":1832,"change":107,"percent_change":613,"volume":890,"transactions":9,"vwap":1832},"2025-09-11",54.080002,54.0099983,{"date":1834,"open":1789,"high":1835,"low":1554,"close":1747,"change":578,"percent_change":889,"volume":1836,"transactions":9,"vwap":1747},"2025-09-10",54,87600,{"date":1838,"open":1531,"high":1531,"low":1839,"close":1840,"change":1133,"percent_change":405,"volume":884,"transactions":9,"vwap":1840},"2025-09-09",53.805,53.87,{"date":1842,"open":1803,"high":1843,"low":1844,"close":1812,"change":445,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1812},"2025-09-08",53.934,53.84,0.69,77600,{"date":1848,"open":1274,"high":1849,"low":1264,"close":830,"change":1295,"percent_change":211,"volume":1850,"transactions":9,"vwap":830},"2025-09-05",53.83,90200,{"date":1852,"open":1252,"high":843,"low":755,"close":764,"change":1853,"percent_change":872,"volume":1854,"transactions":9,"vwap":764},"2025-09-04",0.158,95200,{"date":1856,"open":1341,"high":765,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-09-03",53.226,53.367,0.152,0.29,97500,{"date":1863,"open":720,"high":1864,"low":720,"close":1865,"change":1866,"percent_change":1225,"volume":1867,"transactions":9,"vwap":1865},"2025-09-02",53.23,53.215,-0.277,61100,{"date":1869,"open":844,"high":842,"low":765,"close":1870,"change":1871,"percent_change":1017,"volume":1850,"transactions":9,"vwap":1870},"2025-08-29",53.492,0.006,{"date":1873,"open":1251,"high":756,"low":1498,"close":1874,"change":1875,"percent_change":297,"volume":1876,"transactions":9,"vwap":1874},"2025-08-28",53.486,0.071,57100,{"date":1878,"open":731,"high":757,"low":731,"close":818,"change":366,"percent_change":107,"volume":1879,"transactions":9,"vwap":818},"2025-08-27",104200,{"date":1881,"open":1882,"high":1302,"low":1883,"close":1499,"change":23,"percent_change":305,"volume":1618,"transactions":9,"vwap":1499},"2025-08-26",53.36,53.3,{"date":1885,"open":730,"high":817,"low":730,"close":818,"change":405,"percent_change":906,"volume":1886,"transactions":9,"vwap":818},"2025-08-25",555200,{"date":1888,"open":1498,"high":842,"low":1498,"close":1266,"change":1276,"percent_change":1657,"volume":1889,"transactions":9,"vwap":1266},"2025-08-22",85200,{"date":1891,"open":1503,"high":1503,"low":1321,"close":1892,"change":952,"percent_change":220,"volume":1205,"transactions":9,"vwap":1892},"2025-08-21",53.325,{"date":1894,"open":1895,"high":842,"low":1895,"close":812,"change":813,"percent_change":519,"volume":1896,"transactions":9,"vwap":812},"2025-08-20",53.441,81500,{"date":1898,"open":1251,"high":1503,"low":748,"close":818,"change":366,"percent_change":107,"volume":1899,"transactions":9,"vwap":818},"2025-08-19",86600,{"date":1901,"open":817,"high":817,"low":1892,"close":1499,"change":759,"percent_change":201,"volume":1902,"transactions":9,"vwap":1499},"2025-08-18",108000,{"date":1904,"open":844,"high":1503,"low":731,"close":1905,"change":987,"percent_change":988,"volume":1906,"transactions":9,"vwap":1905},"2025-08-15",53.365,102800,{"date":1908,"open":1281,"high":776,"low":843,"close":1909,"change":1910,"percent_change":393,"volume":1911,"transactions":9,"vwap":1909},"2025-08-14",53.615,-0.088,79500,{"date":1913,"open":776,"high":1549,"low":793,"close":1914,"change":1915,"percent_change":808,"volume":1514,"transactions":9,"vwap":1914},"2025-08-13",53.703,0.193,{"date":1917,"open":830,"high":830,"low":831,"close":1565,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1565},"2025-08-12",-0.095,-0.18,77100,{"date":1922,"open":108,"high":1523,"low":108,"close":770,"change":759,"percent_change":201,"volume":1923,"transactions":9,"vwap":770},"2025-08-11",83400,{"date":1925,"open":1563,"high":1563,"low":1264,"close":1926,"change":1289,"percent_change":435,"volume":1927,"transactions":9,"vwap":1926},"2025-08-08",53.585,305300,{"date":1929,"open":1563,"high":1512,"low":776,"close":786,"change":794,"percent_change":795,"volume":1930,"transactions":9,"vwap":786},"2025-08-07",125900,{"date":1932,"open":1272,"high":1272,"low":842,"close":1933,"change":772,"percent_change":356,"volume":1934,"transactions":9,"vwap":1933},"2025-08-06",53.625,107400,{"date":1936,"open":1293,"high":1512,"low":1293,"close":1937,"change":383,"percent_change":772,"volume":1889,"transactions":9,"vwap":1937},"2025-08-05",53.665,{"date":1939,"open":805,"high":1272,"low":843,"close":1282,"change":374,"percent_change":269,"volume":1940,"transactions":9,"vwap":1282},"2025-08-04",77400,{"date":1942,"open":756,"high":805,"low":1252,"close":1943,"change":1425,"percent_change":872,"volume":1944,"transactions":9,"vwap":1943},"2025-08-01",53.545,70500,{"date":1946,"open":1947,"high":765,"low":1948,"close":1499,"change":795,"percent_change":297,"volume":1949,"transactions":9,"vwap":1499},"2025-07-31",53.4,53.375,44700,{"date":1951,"open":731,"high":1882,"low":1321,"close":1952,"change":356,"percent_change":780,"volume":1953,"transactions":9,"vwap":1952},"2025-07-30",53.315,52800,{"date":1955,"open":731,"high":755,"low":1321,"close":1499,"change":482,"percent_change":456,"volume":1956,"transactions":9,"vwap":1499},"2025-07-29",118100,{"date":1958,"open":730,"high":748,"low":1959,"close":851,"change":795,"percent_change":297,"volume":1960,"transactions":9,"vwap":851},"2025-07-28",53.255,87800,{"date":1962,"open":736,"high":749,"low":736,"close":911,"change":1275,"percent_change":1276,"volume":1704,"transactions":9,"vwap":911},"2025-07-25",{"date":1964,"open":686,"high":1330,"low":686,"close":684,"change":356,"percent_change":780,"volume":1965,"transactions":9,"vwap":684},"2025-07-24",385300,{"date":1967,"open":1321,"high":1498,"low":1331,"close":1330,"change":1968,"percent_change":751,"volume":1969,"transactions":9,"vwap":1330},"2025-07-23",-0.222,50200,{"date":1971,"open":748,"high":1252,"low":1882,"close":1972,"change":1973,"percent_change":559,"volume":1974,"transactions":9,"vwap":1972},"2025-07-22",53.422,0.114,52000,{"date":1976,"open":850,"high":1317,"low":730,"close":1977,"change":1978,"percent_change":127,"volume":1979,"transactions":9,"vwap":1977},"2025-07-21",53.308,0.213,69700,{"date":1981,"open":1982,"high":720,"low":686,"close":870,"change":788,"percent_change":366,"volume":1983,"transactions":9,"vwap":870},"2025-07-18",53.083,60300,{"date":1985,"open":686,"high":675,"low":903,"close":736,"change":1414,"percent_change":1017,"volume":1986,"transactions":9,"vwap":736},"2025-07-17",104600,{"date":1988,"open":893,"high":887,"low":1989,"close":922,"change":482,"percent_change":456,"volume":1990,"transactions":9,"vwap":922},"2025-07-16",53.033001,227000,{"date":1992,"open":920,"high":920,"low":1006,"close":1125,"change":1289,"percent_change":435,"volume":1993,"transactions":9,"vwap":1125},"2025-07-15",88900,{"date":1995,"open":686,"high":686,"low":993,"close":876,"change":112,"percent_change":383,"volume":1996,"transactions":9,"vwap":876},"2025-07-14",82200,{"date":1998,"open":684,"high":684,"low":921,"close":686,"change":780,"percent_change":781,"volume":1999,"transactions":9,"vwap":686},"2025-07-11",87000,{"date":2001,"open":1341,"high":1341,"low":686,"close":1330,"change":426,"percent_change":344,"volume":2002,"transactions":9,"vwap":1330},"2025-07-10",78900,{"date":2004,"open":898,"high":731,"low":2005,"close":1883,"change":297,"percent_change":714,"volume":2006,"transactions":9,"vwap":1883},"2025-07-09",53.187,66700,{"date":2008,"open":675,"high":1341,"low":1092,"close":695,"change":393,"percent_change":2009,"volume":2010,"transactions":9,"vwap":695},"2025-07-08",-0.3,70200,{"date":2012,"open":1565,"high":1565,"low":730,"close":2013,"change":316,"percent_change":279,"volume":1679,"transactions":9,"vwap":2013},"2025-07-07",53.33,{"date":2015,"open":2013,"high":842,"low":1892,"close":755,"change":1399,"percent_change":958,"volume":2016,"transactions":9,"vwap":755},"2025-07-03",95500,{"date":2018,"open":1947,"high":1947,"low":898,"close":2019,"change":1469,"percent_change":1043,"volume":995,"transactions":9,"vwap":2019},"2025-07-02",53.275,{"date":2021,"open":1252,"high":1513,"low":850,"close":755,"change":482,"percent_change":456,"volume":2022,"transactions":9,"vwap":755},"2025-07-01",112400,{"date":2024,"open":1317,"high":805,"low":1883,"close":1882,"change":325,"percent_change":325,"volume":2025,"transactions":9,"vwap":1882},"2025-06-30",209500,{"date":2027,"open":2028,"high":1947,"low":2028,"close":1882,"change":325,"percent_change":325,"volume":2029,"transactions":9,"vwap":1882},"2025-06-27",53.26,100500,{"date":2031,"open":2013,"high":748,"low":2032,"close":1882,"change":211,"percent_change":482,"volume":2033,"transactions":9,"vwap":1882},"2025-06-26",53.282,142400,{"date":2035,"open":1341,"high":2036,"low":2037,"close":850,"change":211,"percent_change":482,"volume":1285,"transactions":9,"vwap":850},"2025-06-25",53.34,53.185,{"date":2039,"open":749,"high":748,"low":1864,"close":2028,"change":112,"percent_change":383,"volume":2040,"transactions":9,"vwap":2028},"2025-06-24",80100,{"date":2042,"open":2028,"high":1498,"low":749,"close":897,"change":259,"percent_change":1332,"volume":1828,"transactions":9,"vwap":897},"2025-06-23",{"date":2044,"open":1331,"high":1864,"low":684,"close":887,"change":112,"percent_change":383,"volume":1361,"transactions":9,"vwap":887},"2025-06-20",{"date":2046,"open":720,"high":2028,"low":720,"close":1326,"change":201,"percent_change":578,"volume":2047,"transactions":9,"vwap":1326},"2025-06-18",178500,{"date":2049,"open":675,"high":887,"low":736,"close":675,"change":201,"percent_change":578,"volume":2050,"transactions":9,"vwap":675},"2025-06-17",181800,{"date":2052,"open":712,"high":1330,"low":686,"close":736,"change":1017,"percent_change":759,"volume":2053,"transactions":9,"vwap":736},"2025-06-16",83000,{"date":2055,"open":887,"high":887,"low":2056,"close":686,"change":2057,"percent_change":345,"volume":2058,"transactions":9,"vwap":686},"2025-06-13",53.021,-0.195,55000,{"date":2060,"open":749,"high":1883,"low":2061,"close":732,"change":713,"percent_change":714,"volume":2062,"transactions":9,"vwap":732},"2025-06-12",53.227,113900,{"date":2064,"open":920,"high":1331,"low":876,"close":720,"change":1017,"percent_change":759,"volume":2065,"transactions":9,"vwap":720},"2025-06-11",121000,{"date":2067,"open":675,"high":887,"low":893,"close":684,"change":374,"percent_change":269,"volume":2068,"transactions":9,"vwap":684},"2025-06-10",74400,{"date":2070,"open":2071,"high":862,"low":1007,"close":869,"change":366,"percent_change":107,"volume":2072,"transactions":9,"vwap":869},"2025-06-09",52.89,99800,{"date":2074,"open":1062,"high":1079,"low":1062,"close":863,"change":1017,"percent_change":759,"volume":2075,"transactions":9,"vwap":863},"2025-06-06",118900,{"date":2077,"open":862,"high":893,"low":2078,"close":1345,"change":1043,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1345},"2025-06-05",52.91,-0.62,92800,{"date":2082,"open":903,"high":1882,"low":998,"close":730,"change":559,"percent_change":127,"volume":2083,"transactions":9,"vwap":730},"2025-06-04",192000,{"date":2085,"open":876,"high":1864,"low":721,"close":686,"change":297,"percent_change":122,"volume":2086,"transactions":9,"vwap":686},"2025-06-03",156000,{"date":2088,"open":2071,"high":721,"low":1027,"close":1006,"change":819,"percent_change":820,"volume":2089,"transactions":9,"vwap":1006},"2025-06-02",79400,{"date":2091,"open":1062,"high":722,"low":1062,"close":722,"change":211,"percent_change":482,"volume":2092,"transactions":9,"vwap":722},"2025-05-30",113200,{"date":2094,"open":1007,"high":876,"low":1007,"close":721,"change":456,"percent_change":142,"volume":2095,"transactions":9,"vwap":721},"2025-05-29",162000,{"date":2097,"open":967,"high":1098,"low":1107,"close":1080,"change":906,"percent_change":1199,"volume":2098,"transactions":9,"vwap":1080},"2025-05-28",244300,{"date":2100,"open":1412,"high":721,"low":1061,"close":721,"change":958,"percent_change":2101,"volume":2102,"transactions":9,"vwap":721},"2025-05-27",0.63,82400,{"date":2104,"open":1035,"high":1026,"low":2105,"close":1028,"change":2106,"percent_change":2107,"volume":1854,"transactions":9,"vwap":1028},"2025-05-23",52.515,0.228,0.44,{"date":2109,"open":949,"high":525,"low":2110,"close":2111,"change":2112,"percent_change":142,"volume":2113,"transactions":9,"vwap":2111},"2025-05-22",52.239,52.412,0.167,109800,{"date":2115,"open":611,"high":516,"low":1156,"close":610,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":610},"2025-05-21",-0.385,-0.73,70800,{"date":2120,"open":535,"high":1021,"low":535,"close":1014,"change":426,"percent_change":344,"volume":2121,"transactions":9,"vwap":1014},"2025-05-20",99700,{"date":2123,"open":973,"high":1121,"low":973,"close":1107,"change":795,"percent_change":297,"volume":2124,"transactions":9,"vwap":1107},"2025-05-19",98200,{"date":2126,"open":999,"high":931,"low":1026,"close":1026,"change":1414,"percent_change":1017,"volume":2127,"transactions":9,"vwap":1026},"2025-05-16",91200,{"date":2129,"open":973,"high":2130,"low":1465,"close":1048,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1048},"2025-05-15",52.683,0.235,0.45,55100,{"date":2135,"open":545,"high":576,"low":664,"close":504,"change":1918,"percent_change":1919,"volume":2136,"transactions":9,"vwap":504},"2025-05-14",64400,{"date":2138,"open":973,"high":1028,"low":1465,"close":2105,"change":2139,"percent_change":482,"volume":2140,"transactions":9,"vwap":2105},"2025-05-13",0.045,48000,{"date":2142,"open":567,"high":979,"low":567,"close":1465,"change":344,"percent_change":953,"volume":2143,"transactions":9,"vwap":1465},"2025-05-12",48200,{"date":2145,"open":1034,"high":1005,"low":1026,"close":1026,"change":211,"percent_change":629,"volume":2146,"transactions":9,"vwap":1026},"2025-05-09",56600,{"date":2148,"open":1005,"high":736,"low":575,"close":575,"change":879,"percent_change":2149,"volume":2150,"transactions":9,"vwap":575},"2025-05-08",-0.53,432700,{"date":2152,"open":1054,"high":2153,"low":1080,"close":2071,"change":297,"percent_change":122,"volume":2154,"transactions":9,"vwap":2071},"2025-05-07",52.964,68600,{"date":2156,"open":1034,"high":1061,"low":937,"close":999,"change":107,"percent_change":613,"volume":2157,"transactions":9,"vwap":999},"2025-05-06",65000,{"date":2159,"open":943,"high":984,"low":1423,"close":1034,"change":325,"percent_change":325,"volume":2160,"transactions":9,"vwap":1034},"2025-05-05",54200,{"date":2162,"open":1418,"high":1418,"low":1055,"close":1034,"change":2163,"percent_change":394,"volume":2154,"transactions":9,"vwap":1034},"2025-05-02",-0.165,{"date":2165,"open":863,"high":863,"low":1080,"close":1075,"change":1289,"percent_change":435,"volume":1415,"transactions":9,"vwap":1075},"2025-05-01",{"date":2167,"open":1068,"high":864,"low":1068,"close":1006,"change":1275,"percent_change":1276,"volume":2168,"transactions":9,"vwap":1006},"2025-04-30",97600,{"date":2170,"open":1107,"high":2078,"low":2171,"close":1382,"change":974,"percent_change":629,"volume":2172,"transactions":9,"vwap":1382},"2025-04-29",52.721,66000,{"date":2174,"open":1107,"high":1098,"low":1107,"close":1412,"change":2175,"percent_change":393,"volume":2176,"transactions":9,"vwap":1412},"2025-04-28",-0.085,49600,{"date":2178,"open":1068,"high":2179,"low":2180,"close":1221,"change":2181,"percent_change":1133,"volume":2182,"transactions":9,"vwap":1221},"2025-04-25",52.902,52.787,-0.025,63900,{"date":2184,"open":1054,"high":869,"low":1121,"close":1098,"change":1728,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1098},"2025-04-24",0.53,59600,{"date":2188,"open":1412,"high":1412,"low":1047,"close":937,"change":435,"percent_change":436,"volume":2189,"transactions":9,"vwap":937},"2025-04-23",42500,{"date":179,"open":1423,"high":984,"low":2191,"close":999,"change":482,"percent_change":456,"volume":2192,"transactions":9,"vwap":999},52.55,107800]