[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFSB":3,"homepage-market-summary":28,"stock-historical-DFSB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFSB","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 Global Sustainability Fixed Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7927,0.888636,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},49.57,49.77,49.63,-0.06,-0.12,27331.1099,53.86,49.38,43358.29223244223,4.2,972,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},39872,14553131.350343,-3.09,"2025-04-22",[179,182,190,199,210,220,230,238,248,258,268,278,288,298,308,318,327,335,346,356,366,373,383,392,401,412,421,430,439,448,457,464,471,480,488,498,508,517,525,535,546,556,566,574,582,588,594,603,611,618,627,636,640,650,660,668,678,688,695,705,711,717,723,731,737,743,749,756,764,770,777,784,791,795,802,807,814,822,830,836,841,846,850,854,858,865,870,876,880,883,886,891,898,904,909,917,923,929,934,940,945,951,957,962,968,972,977,982,987,990,996,1000,1005,1012,1016,1023,1026,1031,1033,1037,1041,1044,1049,1054,1059,1065,1070,1076,1081,1087,1095,1100,1109,1111,1117,1121,1128,1134,1139,1144,1147,1150,1154,1161,1164,1168,1171,1175,1181,1185,1193,1201,1207,1213,1219,1225,1228,1232,1236,1240,1245,1250,1253,1257,1260,1263,1266,1270,1273,1276,1281,1284,1287,1289,1294,1298,1304,1307,1311,1315,1318,1323,1327,1333,1335,1338,1342,1347,1350,1353,1357,1360,1363,1367,1370,1373,1377,1383,1386,1391,1398,1401,1406,1410,1413,1418,1421,1425,1430,1433,1435,1442,1446,1450,1453,1458,1464,1469,1473,1478,1483,1487,1493,1500,1506,1512,1518,1522,1526,1530,1535,1540,1543,1547,1552,1558,1564,1570,1574,1581,1587,1595,1604,1610,1616,1621,1627,1633,1638,1645,1650,1654,1660,1666,1670,1676,1681,1684,1691,1693,1697,1702,1708,1714,1718,1724,1727,1731,1735,1738,1742,1748,1755,1759,1765,1769,1771,1774,1777,1781,1786,1789,1791,1795,1798,1801,1804,1808,1812,1817,1821,1827,1829,1834,1836,1839,1841,1843,1845,1848,1853,1856,1859,1862,1867,1869,1872,1877,1883,1886,1890,1895,1898,1902,1904,1908,1912,1914,1919,1925,1930,1932,1934,1938,1942,1944,1946,1949,1953,1959,1962,1965,1968,1970,1973,1975,1978,1981,1983,1986,1990,1994,1999,2004,2011,2016,2020,2024,2028,2031,2035,2039,2042,2046,2050,2055,2059,2061,2065,2070,2073,2076,2080,2085,2089],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},219,49.6346,{"date":183,"open":24,"high":184,"low":24,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",49.69,0.0804,0.16,47173.0026,288,49.6354,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":110,"volume":196,"transactions":197,"vwap":198},"2026-09-30",49.6,49.49,49.5496,-0.0054,257138.7546,161,49.4989,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",49.61,49.64,49.4904,49.555,-0.065,-0.13,65027.5198,406,49.5661,{"date":211,"open":17,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",49.6728,49.5097,49.62,-0.24,-0.48,63678.335,314,49.5988,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",49.747,49.86,49.6402,0.17,0.34,89111.8025,357,49.7406,{"date":231,"open":232,"high":232,"low":184,"close":184,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",49.9299,-0.18,-0.36,34175.5806,228,49.7589,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",50.22,49.81,49.87,-0.4342,-0.86,57561.7868,388,49.8816,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":110,"volume":255,"transactions":256,"vwap":257},"2026-09-22",50.31,50.36,50.21,50.3042,-0.0058,68885.3492,274,50.2927,{"date":259,"open":260,"high":261,"low":262,"close":250,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",50.32,50.3278,49.98,0.15,0.3,73665.410311,244,50.2391,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",50.17,50.09,50.16,-0.155,-0.31,24760.1833,179,50.1235,{"date":279,"open":280,"high":260,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",50.26,50.2409,50.315,0.295,0.59,124770.3157,552,50.2886,{"date":289,"open":290,"high":291,"low":292,"close":290,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",50.02,50.2,49.99,0.05,0.1,33138.6248,230,50.098,{"date":299,"open":300,"high":262,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",49.93,49.91,49.97,-0.034,-0.07,44651.4566,248,49.944,{"date":309,"open":302,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",50.1054,49.92,50.004,-0.056,-0.11,26221.9805,210,50.0558,{"date":319,"open":240,"high":240,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",50.04,50.06,-0.0154,-0.03,42009.4506,188,50.086,{"date":328,"open":329,"high":329,"low":321,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":256,"vwap":334},"2026-09-10",50.23,50.0754,-0.3696,-0.73,71034.8727,50.1194,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",50.48,50.65,50.3902,50.445,-0.135,-0.27,83377.4507,276,50.5115,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",50.64,50.542,50.58,-0.05,-0.1,54714.5535,232,50.5947,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",50.66,50.6899,50.62,50.63,0,91577.316,186,50.6649,{"date":367,"open":338,"high":368,"low":369,"close":361,"change":294,"percent_change":370,"volume":371,"transactions":236,"vwap":372},"2026-09-03",50.6562,50.55,0.2,32006.892,50.6051,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",50.51,50.53,50.4703,0.02,0.04,59848.514,203,50.5056,{"date":384,"open":385,"high":385,"low":386,"close":375,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",50.76,50.5,-0.26,-0.51,64246.9017,209,50.5264,{"date":393,"open":394,"high":395,"low":361,"close":396,"change":397,"percent_change":293,"volume":398,"transactions":399,"vwap":400},"2026-08-31",50.68,50.8,50.77,0.025,89109.9819,344,50.6901,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",50.85,50.9184,50.72,50.745,-0.115,-0.23,54567.5077,269,50.7459,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":206,"volume":418,"transactions":419,"vwap":420},"2026-08-27",50.97,50.82,50.86,-0.067,36640.6675,147,50.8633,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":215,"volume":428,"transactions":354,"vwap":429},"2026-08-26",50.905,51.2,50.84,50.927,-0.1244,38540.72758,50.9038,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":197,"vwap":438},"2026-08-25",50.9288,51.055,51.0514,0.2214,0.44,17902.3745,50.9903,{"date":440,"open":396,"high":425,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",50.7601,50.83,0.115,0.23,33112.5653,292,50.8109,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":304,"volume":454,"transactions":455,"vwap":456},"2026-08-21",50.74,50.7,50.715,-0.035,74849.4699,261,50.7262,{"date":458,"open":405,"high":395,"low":459,"close":460,"change":20,"percent_change":21,"volume":461,"transactions":462,"vwap":463},"2026-08-20",50.705,50.75,23727.124,239,50.749,{"date":465,"open":414,"high":414,"low":406,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":180,"vwap":470},"2026-08-19",50.81,0.135,0.27,31742.6972,50.8142,{"date":472,"open":473,"high":451,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",50.6101,50.675,-0.095,-0.19,30197.819,200,50.6624,{"date":481,"open":442,"high":482,"low":460,"close":396,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",50.8699,-0.105,-0.21,58801.2462,240,50.7799,{"date":489,"open":414,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",50.995,50.8451,50.875,-0.225,-0.44,48108.105,247,50.9046,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":264,"volume":505,"transactions":506,"vwap":507},"2026-08-13",51.04,51.15,50.98,51.1,0.1536,51934.3,338,51.0883,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":263,"volume":514,"transactions":515,"vwap":516},"2026-08-12",50.985,50.9028,50.9464,0.0764,35279.2869,271,50.9343,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":110,"volume":522,"transactions":523,"vwap":524},"2026-08-11",50.9562,50.87,-0.0068,39187.1367,170,50.8997,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",50.95,50.8337,50.8768,-0.1789,-0.35,57249.1953,175,50.8781,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",51.08,51.0999,51.0137,51.0557,0.0736,0.14,22738.67829,152,51.0424,{"date":547,"open":548,"high":537,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",51.0799,50.935,50.9821,-0.1426,-0.28,58654.6427,284,50.964,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":323,"volume":563,"transactions":564,"vwap":565},"2026-08-05",51.125,51.18,51.09,51.1247,-0.0153,28363.1917,205,51.1363,{"date":567,"open":500,"high":568,"low":500,"close":569,"change":570,"percent_change":145,"volume":571,"transactions":572,"vwap":573},"2026-08-04",51.19,51.14,0.195,117106.3742,308,51.1415,{"date":575,"open":549,"high":500,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":246,"vwap":581},"2026-08-03",50.928,50.945,0.185,0.36,76100.2272,50.9478,{"date":583,"open":395,"high":395,"low":405,"close":385,"change":273,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",-0.3,21515.4489,174,50.7587,{"date":589,"open":520,"high":590,"low":416,"close":591,"change":443,"percent_change":444,"volume":592,"transactions":354,"vwap":593},"2026-07-30",50.92,50.915,45514.4482,50.9062,{"date":595,"open":596,"high":597,"low":369,"close":395,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",50.9,50.94,-0.195,-0.38,78664.2322,279,50.8693,{"date":604,"open":605,"high":606,"low":607,"close":490,"change":294,"percent_change":370,"volume":608,"transactions":609,"vwap":610},"2026-07-28",50.9498,51.0369,50.9187,13188.5192,134,50.9818,{"date":612,"open":596,"high":590,"low":520,"close":613,"change":614,"percent_change":264,"volume":615,"transactions":616,"vwap":617},"2026-07-27",50.895,0.152,37267.2822,212,50.8918,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":316,"vwap":626},"2026-07-24",50.73,50.7999,50.743,0.043,0.08,29719.7662,50.7552,{"date":628,"open":405,"high":629,"low":630,"close":451,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",50.855,50.6,-0.2,-0.39,87570.9761,354,50.6952,{"date":637,"open":425,"high":590,"low":415,"close":596,"change":323,"percent_change":20,"volume":638,"transactions":171,"vwap":639},"2026-07-22",46243.6841,50.8614,{"date":641,"open":414,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",51.21,50.61,50.93,-0.69,-1.34,41163.032862,265,50.9221,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":304,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",51.66,51.685,51.57,51.62,-0.14,27305.2953,218,51.603,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":323,"percent_change":20,"volume":665,"transactions":666,"vwap":667},"2026-07-17",51.7899,51.79,51.69,20108.1317,225,51.724,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-16",51.6101,51.73,51.72,0.005,0.01,46516.0073,291,51.6914,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-15",51.58,51.76,51.715,0.095,0.18,19607.3387,131,51.7348,{"date":689,"open":690,"high":691,"low":690,"close":655,"change":293,"percent_change":294,"volume":692,"transactions":693,"vwap":694},"2026-07-14",51.59,51.7,28273.1977,169,51.6324,{"date":696,"open":697,"high":698,"low":699,"close":654,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-13",51.63,51.64,51.52,-0.17,-0.33,56453.5075,196,51.5516,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":378,"percent_change":379,"volume":710,"transactions":9,"vwap":709},"2026-07-10",51.78,51.71,51.74,21700,{"date":712,"open":713,"high":707,"low":714,"close":672,"change":715,"percent_change":542,"volume":716,"transactions":9,"vwap":672},"2026-07-09",51.695,51.67,0.07,11000,{"date":718,"open":714,"high":719,"low":720,"close":721,"change":233,"percent_change":531,"volume":722,"transactions":9,"vwap":721},"2026-07-08",51.9,51.551,51.65,31600,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":387,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-07",51.96,51.975,51.805,51.83,-0.5,75100,{"date":732,"open":733,"high":734,"low":735,"close":733,"change":674,"percent_change":378,"volume":736,"transactions":9,"vwap":733},"2026-07-06",52.09,52.115,52.029999,132100,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":379,"percent_change":624,"volume":742,"transactions":9,"vwap":741},"2026-07-02",51.97,52.31,52.080002,117500,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":304,"percent_change":206,"volume":748,"transactions":9,"vwap":747},"2026-07-01",51.94,52.060001,52.040001,30700,{"date":750,"open":751,"high":751,"low":741,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-30",52.15,52.11,-0.15,-0.29,28900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":715,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-29",52.22,52.27,52.185,52.26,0.13,46500,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":453,"percent_change":304,"volume":769,"transactions":9,"vwap":768},"2026-06-26",52.12,52.23,52.19,38300,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":105,"volume":776,"transactions":9,"vwap":774},"2026-06-25",52.28,52.18,52.225,0.03,54800,{"date":778,"open":766,"high":779,"low":766,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-24",52.249,52.195,0.215,0.41,45600,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":754,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-23",51.99,52.049999,51.98,-0.55,33900,{"date":792,"open":740,"high":740,"low":793,"close":759,"change":314,"percent_change":484,"volume":794,"transactions":9,"vwap":759},"2026-06-22",52.24,104300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":624,"percent_change":263,"volume":801,"transactions":9,"vwap":800},"2026-06-18",52.45,52.465,52.37,52.38,17900,{"date":803,"open":797,"high":804,"low":772,"close":805,"change":656,"percent_change":342,"volume":806,"transactions":9,"vwap":805},"2026-06-17",52.52,52.3,52100,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":370,"volume":813,"transactions":9,"vwap":811},"2026-06-16",52.4,52.62,52.44,0.105,37800,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",52.5,52.32,52.335,0.065,0.12,24900,{"date":823,"open":824,"high":825,"low":826,"close":759,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":759},"2026-06-12",52.2,52.29,51.91,-0.04,-0.08,44000,{"date":831,"open":787,"high":817,"low":832,"close":740,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":740},"2026-06-11",52.02,0.39,0.75,79700,{"date":837,"open":786,"high":786,"low":719,"close":838,"change":206,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-10",51.92,-0.25,18100,{"date":842,"open":788,"high":793,"low":843,"close":787,"change":225,"percent_change":844,"volume":845,"transactions":9,"vwap":787},"2026-06-09",51.89,0.33,41600,{"date":847,"open":735,"high":735,"low":848,"close":848,"change":314,"percent_change":484,"volume":849,"transactions":9,"vwap":848},"2026-06-08",51.88,26500,{"date":851,"open":852,"high":747,"low":725,"close":786,"change":21,"percent_change":408,"volume":853,"transactions":9,"vwap":786},"2026-06-05",52,30200,{"date":855,"open":752,"high":856,"low":746,"close":752,"change":293,"percent_change":294,"volume":857,"transactions":9,"vwap":752},"2026-06-04",52.17,24400,{"date":859,"open":860,"high":861,"low":862,"close":746,"change":863,"percent_change":552,"volume":864,"transactions":9,"vwap":746},"2026-06-03",52.084999,52.099998,52.0099983,-0.147,23200,{"date":866,"open":793,"high":761,"low":751,"close":867,"change":868,"percent_change":820,"volume":869,"transactions":9,"vwap":867},"2026-06-02",52.207,0.061,31200,{"date":871,"open":872,"high":751,"low":852,"close":873,"change":874,"percent_change":352,"volume":875,"transactions":9,"vwap":873},"2026-06-01",52.025002,52.146,-0.054,42200,{"date":877,"open":878,"high":825,"low":773,"close":824,"change":624,"percent_change":263,"volume":879,"transactions":9,"vwap":824},"2026-05-29",52.21,24600,{"date":881,"open":825,"high":825,"low":826,"close":766,"change":683,"percent_change":684,"volume":882,"transactions":9,"vwap":766},"2026-05-28",60100,{"date":884,"open":733,"high":861,"low":862,"close":872,"change":397,"percent_change":293,"volume":885,"transactions":9,"vwap":872},"2026-05-27",40200,{"date":887,"open":735,"high":747,"low":739,"close":852,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":852},"2026-05-26",0.19,0.37,34600,{"date":892,"open":893,"high":893,"low":681,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-22",51.85,51.81,0.045,0.09,63400,{"date":899,"open":680,"high":900,"low":680,"close":901,"change":902,"percent_change":186,"volume":903,"transactions":9,"vwap":901},"2026-05-21",51.783,51.765,0.085,35400,{"date":905,"open":655,"high":691,"low":906,"close":907,"change":125,"percent_change":130,"volume":908,"transactions":9,"vwap":907},"2026-05-20",51.4,51.68,71000,{"date":910,"open":911,"high":912,"low":913,"close":911,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":911},"2026-05-19",51.28,51.55,51.27,-0.392,-0.76,45200,{"date":918,"open":708,"high":671,"low":919,"close":920,"change":921,"percent_change":294,"volume":922,"transactions":9,"vwap":920},"2026-05-18",51.585,51.672,0.052,50000,{"date":924,"open":925,"high":925,"low":926,"close":655,"change":927,"percent_change":915,"volume":928,"transactions":9,"vwap":655},"2026-05-15",51.75,51.6,-0.393,114400,{"date":930,"open":746,"high":766,"low":862,"close":931,"change":932,"percent_change":263,"volume":933,"transactions":9,"vwap":931},"2026-05-14",52.013,0.079,27100,{"date":935,"open":936,"high":745,"low":707,"close":937,"change":938,"percent_change":762,"volume":939,"transactions":9,"vwap":937},"2026-05-13",51.84,51.934,0.069,21200,{"date":941,"open":719,"high":745,"low":942,"close":943,"change":233,"percent_change":531,"volume":944,"transactions":9,"vwap":943},"2026-05-12",51.855,51.865,45400,{"date":946,"open":947,"high":856,"low":735,"close":948,"change":949,"percent_change":632,"volume":950,"transactions":9,"vwap":948},"2026-05-11",52.13,52.044998,-0.203,37500,{"date":952,"open":793,"high":953,"low":760,"close":954,"change":955,"percent_change":140,"volume":956,"transactions":9,"vwap":954},"2026-05-08",52.25,52.248,0.165,30100,{"date":958,"open":761,"high":761,"low":948,"close":959,"change":960,"percent_change":342,"volume":961,"transactions":9,"vwap":959},"2026-05-07",52.083,-0.142,27700,{"date":963,"open":768,"high":793,"low":964,"close":774,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":774},"2026-05-06",52.165,0.285,0.55,25600,{"date":969,"open":848,"high":788,"low":970,"close":745,"change":683,"percent_change":684,"volume":971,"transactions":9,"vwap":745},"2026-05-05",51.87,51600,{"date":973,"open":826,"high":974,"low":926,"close":975,"change":341,"percent_change":387,"volume":976,"transactions":9,"vwap":975},"2026-05-04",51.95,51.845,32500,{"date":978,"open":719,"high":979,"low":719,"close":788,"change":980,"percent_change":624,"volume":981,"transactions":9,"vwap":788},"2026-05-01",52.088001,0.039,27600,{"date":983,"open":826,"high":862,"low":848,"close":984,"change":985,"percent_change":889,"volume":986,"transactions":9,"vwap":984},"2026-04-30",51.941,0.191,34500,{"date":988,"open":989,"high":843,"low":671,"close":925,"change":598,"percent_change":599,"volume":853,"transactions":9,"vwap":925},"2026-04-29",51.86,{"date":991,"open":838,"high":739,"low":848,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-28",51.945,-0.083,-0.16,35100,{"date":997,"open":741,"high":741,"low":786,"close":998,"change":999,"percent_change":839,"volume":981,"transactions":9,"vwap":998},"2026-04-27",52.028,-0.131,{"date":1001,"open":741,"high":773,"low":735,"close":1002,"change":1003,"percent_change":820,"volume":1004,"transactions":9,"vwap":1002},"2026-04-24",52.159,0.064,33000,{"date":1006,"open":1007,"high":1008,"low":786,"close":1009,"change":1010,"percent_change":314,"volume":1011,"transactions":9,"vwap":1009},"2026-04-23",52.14,52.205,52.095001,-0.055,44900,{"date":1013,"open":824,"high":953,"low":751,"close":751,"change":1014,"percent_change":542,"volume":1015,"transactions":9,"vwap":751},"2026-04-22",0.075,38000,{"date":1017,"open":758,"high":767,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-21",52.07,52.075001,-0.165,-0.32,47000,{"date":1024,"open":759,"high":825,"low":878,"close":793,"change":827,"percent_change":828,"volume":1025,"transactions":9,"vwap":793},"2026-04-20",41100,{"date":1027,"open":772,"high":800,"low":761,"close":772,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":772},"2026-04-17",0.28,0.54,31700,{"date":1032,"open":751,"high":768,"low":852,"close":852,"change":352,"percent_change":476,"volume":916,"transactions":9,"vwap":852},"2026-04-16",{"date":1034,"open":861,"high":1007,"low":1018,"close":861,"change":1035,"percent_change":700,"volume":1036,"transactions":9,"vwap":861},"2026-04-15",-0.09,14100,{"date":1038,"open":862,"high":1039,"low":862,"close":768,"change":888,"percent_change":889,"volume":1040,"transactions":9,"vwap":768},"2026-04-14",52.215,28100,{"date":1042,"open":848,"high":832,"low":970,"close":852,"change":624,"percent_change":263,"volume":1043,"transactions":9,"vwap":852},"2026-04-13",73700,{"date":1045,"open":733,"high":1046,"low":1047,"close":838,"change":341,"percent_change":387,"volume":1048,"transactions":9,"vwap":838},"2026-04-10",52.78,51.913,50700,{"date":1050,"open":739,"high":1051,"low":843,"close":1052,"change":323,"percent_change":20,"volume":1053,"transactions":9,"vwap":1052},"2026-04-09",52.64,52.055,36900,{"date":1055,"open":758,"high":758,"low":735,"close":860,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":860},"2026-04-08",0.301,0.58,38400,{"date":1060,"open":691,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":-6,"volume":1064,"transactions":9,"vwap":1061},"2026-04-07",51.784,51.56,-0.001,55100,{"date":1066,"open":663,"high":894,"low":709,"close":1067,"change":1068,"percent_change":1035,"volume":1069,"transactions":9,"vwap":1067},"2026-04-06",51.785,-0.046,43700,{"date":1071,"open":1072,"high":848,"low":1072,"close":1073,"change":1074,"percent_change":820,"volume":1075,"transactions":9,"vwap":1073},"2026-04-02",51.61,51.831,0.062,16500,{"date":1077,"open":671,"high":707,"low":672,"close":1078,"change":1079,"percent_change":293,"volume":1080,"transactions":9,"vwap":1078},"2026-04-01",51.769,0.026,21800,{"date":1082,"open":698,"high":1083,"low":690,"close":1084,"change":283,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-31",51.8,51.743,0.57,33300,{"date":1088,"open":1089,"high":699,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-30",51.47,51.42,51.448,0.228,0.45,37700,{"date":1096,"open":1097,"high":911,"low":1097,"close":1098,"change":753,"percent_change":754,"volume":1099,"transactions":9,"vwap":1098},"2026-03-27",51.13,51.22,21000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-26",51.45,51.525,51.33,51.37,-0.315,-0.61,72800,{"date":1110,"open":672,"high":925,"low":652,"close":653,"change":120,"percent_change":50,"volume":961,"transactions":9,"vwap":653},"2026-03-25",{"date":1112,"open":906,"high":1113,"low":1105,"close":1114,"change":1115,"percent_change":552,"volume":1116,"transactions":9,"vwap":1114},"2026-03-24",51.49,51.435,-0.145,19500,{"date":1118,"open":1119,"high":907,"low":1119,"close":680,"change":444,"percent_change":1093,"volume":1120,"transactions":9,"vwap":680},"2026-03-23",51.43,35800,{"date":1122,"open":655,"high":698,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-20",51.32,51.35,-0.465,-0.9,36000,{"date":1129,"open":926,"high":1130,"low":926,"close":1131,"change":1132,"percent_change":263,"volume":1133,"transactions":9,"vwap":1131},"2026-03-19",52.77,51.815,0.076,24200,{"date":1135,"open":719,"high":719,"low":1136,"close":1136,"change":1137,"percent_change":234,"volume":1138,"transactions":9,"vwap":1136},"2026-03-18",51.739,-0.186,25000,{"date":1140,"open":843,"high":974,"low":893,"close":1141,"change":1142,"percent_change":226,"volume":1143,"transactions":9,"vwap":1141},"2026-03-17",51.925,0.175,58900,{"date":1145,"open":1146,"high":1146,"low":714,"close":925,"change":888,"percent_change":889,"volume":1015,"transactions":9,"vwap":925},"2026-03-16",51.829,{"date":1148,"open":1149,"high":663,"low":1062,"close":1062,"change":1035,"percent_change":700,"volume":1086,"transactions":9,"vwap":1062},"2026-03-13",51.77,{"date":1151,"open":728,"high":936,"low":690,"close":721,"change":1152,"percent_change":729,"volume":1153,"transactions":9,"vwap":721},"2026-03-12",-0.258,95500,{"date":1155,"open":786,"high":862,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-11",51.885,51.908,-0.277,-0.53,41800,{"date":1162,"open":758,"high":799,"low":947,"close":760,"change":1020,"percent_change":1021,"volume":1163,"transactions":9,"vwap":760},"2026-03-10",31100,{"date":1165,"open":747,"high":1166,"low":852,"close":1167,"change":578,"percent_change":150,"volume":1094,"transactions":9,"vwap":1167},"2026-03-09",52.41,52.35,{"date":1169,"open":787,"high":793,"low":787,"close":964,"change":1115,"percent_change":552,"volume":1170,"transactions":9,"vwap":964},"2026-03-06",22400,{"date":1172,"open":805,"high":1173,"low":761,"close":740,"change":1174,"percent_change":599,"volume":845,"transactions":9,"vwap":740},"2026-03-05",52.34,-0.199,{"date":1176,"open":816,"high":1177,"low":798,"close":1178,"change":1179,"percent_change":1180,"volume":950,"transactions":9,"vwap":1178},"2026-03-04",52.57,52.509,-0.011,-0.02,{"date":1182,"open":759,"high":1183,"low":759,"close":804,"change":304,"percent_change":206,"volume":1184,"transactions":9,"vwap":804},"2026-03-03",52.58,36700,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-02",52.61,52.56,52.59,-0.237,-0.45,27000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":715,"volume":1200,"transactions":9,"vwap":1198},"2026-02-27",52.74,52.85,52.69,52.827,0.037,26300,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":896,"percent_change":225,"volume":1206,"transactions":9,"vwap":1205},"2026-02-26",52.67,52.805,52.79,45500,{"date":1208,"open":1209,"high":1130,"low":1210,"close":1211,"change":362,"percent_change":362,"volume":1212,"transactions":9,"vwap":1211},"2026-02-25",52.66,52.65,52.7,61000,{"date":1214,"open":1203,"high":1215,"low":1216,"close":1211,"change":1217,"percent_change":351,"volume":1218,"transactions":9,"vwap":1211},"2026-02-24",52.72,52.656,-0.025,19600,{"date":1220,"open":1221,"high":1222,"low":1210,"close":1223,"change":683,"percent_change":684,"volume":1224,"transactions":9,"vwap":1223},"2026-02-23",52.73,52.8,52.725,61500,{"date":1226,"open":1227,"high":1210,"low":1183,"close":1227,"change":378,"percent_change":379,"volume":1170,"transactions":9,"vwap":1227},"2026-02-20",52.63,{"date":1229,"open":1230,"high":1227,"low":1230,"close":1187,"change":293,"percent_change":294,"volume":1231,"transactions":9,"vwap":1187},"2026-02-19",52.53,26400,{"date":1233,"open":1234,"high":1189,"low":1235,"close":1188,"change":323,"percent_change":20,"volume":840,"transactions":9,"vwap":1188},"2026-02-18",52.55,52.514,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1189,"change":379,"percent_change":624,"volume":981,"transactions":9,"vwap":1189},"2026-02-17",52.54,52.6,{"date":1241,"open":1242,"high":1177,"low":1242,"close":1234,"change":1243,"percent_change":225,"volume":1244,"transactions":9,"vwap":1234},"2026-02-13",52.48,0.089,54300,{"date":1246,"open":825,"high":1247,"low":825,"close":1248,"change":1249,"percent_change":150,"volume":769,"transactions":9,"vwap":1248},"2026-02-12",52.49,52.461,0.181,{"date":1251,"open":793,"high":1252,"low":774,"close":772,"change":775,"percent_change":105,"volume":1058,"transactions":9,"vwap":772},"2026-02-11",52.33,{"date":1254,"open":805,"high":740,"low":773,"close":953,"change":105,"percent_change":1255,"volume":1256,"transactions":9,"vwap":953},"2026-02-10",0.11,40800,{"date":1258,"open":733,"high":758,"low":733,"close":768,"change":110,"percent_change":1180,"volume":1259,"transactions":9,"vwap":768},"2026-02-09",63000,{"date":1261,"open":1007,"high":824,"low":766,"close":824,"change":362,"percent_change":362,"volume":1262,"transactions":9,"vwap":824},"2026-02-06",49000,{"date":1264,"open":747,"high":824,"low":1265,"close":824,"change":225,"percent_change":844,"volume":790,"transactions":9,"vwap":824},"2026-02-05",52.037998,{"date":1267,"open":1268,"high":746,"low":786,"close":735,"change":674,"percent_change":378,"volume":1269,"transactions":9,"vwap":735},"2026-02-04",52.0019989,29500,{"date":1271,"open":741,"high":741,"low":739,"close":832,"change":110,"percent_change":1180,"volume":1272,"transactions":9,"vwap":832},"2026-02-03",38200,{"date":1274,"open":746,"high":741,"low":786,"close":735,"change":1275,"percent_change":21,"volume":1048,"transactions":9,"vwap":735},"2026-02-02",-0.061,{"date":1277,"open":861,"high":947,"low":787,"close":1278,"change":1279,"percent_change":362,"volume":1280,"transactions":9,"vwap":1278},"2026-01-30",52.091,0.001,13500,{"date":1282,"open":786,"high":861,"low":786,"close":733,"change":624,"percent_change":263,"volume":1283,"transactions":9,"vwap":733},"2026-01-29",22700,{"date":1285,"open":735,"high":766,"low":862,"close":862,"change":1180,"percent_change":827,"volume":1286,"transactions":9,"vwap":862},"2026-01-28",62400,{"date":1288,"open":832,"high":741,"low":852,"close":735,"change":304,"percent_change":206,"volume":1283,"transactions":9,"vwap":735},"2026-01-27",{"date":1290,"open":787,"high":1007,"low":787,"close":861,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":861},"2026-01-26",0.125,0.24,64200,{"date":1295,"open":1296,"high":852,"low":826,"close":726,"change":1199,"percent_change":715,"volume":1297,"transactions":9,"vwap":726},"2026-01-23",51.955,29100,{"date":1299,"open":745,"high":726,"low":943,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-22",51.938,0.148,0.29,46600,{"date":1305,"open":936,"high":838,"low":1149,"close":663,"change":827,"percent_change":828,"volume":1306,"transactions":9,"vwap":663},"2026-01-21",170000,{"date":1308,"open":894,"high":1141,"low":894,"close":728,"change":476,"percent_change":1309,"volume":1310,"transactions":9,"vwap":728},"2026-01-20",-0.37,41300,{"date":1312,"open":741,"high":751,"low":852,"close":832,"change":1313,"percent_change":753,"volume":1314,"transactions":9,"vwap":832},"2026-01-16",-0.079,17200,{"date":1316,"open":947,"high":947,"low":1018,"close":1317,"change":1275,"percent_change":21,"volume":1163,"transactions":9,"vwap":1317},"2026-01-15",52.098999,{"date":1319,"open":733,"high":878,"low":741,"close":1320,"change":1321,"percent_change":444,"volume":1322,"transactions":9,"vwap":1320},"2026-01-14",52.16,0.122,36500,{"date":1324,"open":793,"high":793,"low":786,"close":1265,"change":1325,"percent_change":293,"volume":1326,"transactions":9,"vwap":1265},"2026-01-13",0.024,58400,{"date":1328,"open":832,"high":787,"low":1329,"close":1330,"change":1331,"percent_change":351,"volume":1332,"transactions":9,"vwap":1330},"2026-01-12",51.93,52.014,-0.026,39700,{"date":1334,"open":974,"high":746,"low":745,"close":747,"change":105,"percent_change":820,"volume":1138,"transactions":9,"vwap":747},"2026-01-09",{"date":1336,"open":745,"high":786,"low":1141,"close":788,"change":351,"percent_change":352,"volume":1337,"transactions":9,"vwap":788},"2026-01-08",32000,{"date":1339,"open":838,"high":1340,"low":838,"close":735,"change":1341,"percent_change":1028,"volume":950,"transactions":9,"vwap":735},"2026-01-07",52.064999,0.145,{"date":1343,"open":894,"high":719,"low":1344,"close":1156,"change":1345,"percent_change":775,"volume":1346,"transactions":9,"vwap":1156},"2026-01-06",51.808,0.015,33100,{"date":1348,"open":894,"high":838,"low":1149,"close":970,"change":542,"percent_change":468,"volume":1349,"transactions":9,"vwap":970},"2026-01-05",97000,{"date":1351,"open":925,"high":1149,"low":907,"close":671,"change":304,"percent_change":656,"volume":1352,"transactions":9,"vwap":671},"2026-01-02",28300,{"date":1354,"open":728,"high":1355,"low":707,"close":1083,"change":314,"percent_change":484,"volume":1356,"transactions":9,"vwap":1083},"2025-12-31",51.863,49500,{"date":1358,"open":719,"high":1329,"low":1359,"close":826,"change":351,"percent_change":352,"volume":1192,"transactions":9,"vwap":826},"2025-12-30",51.82,{"date":1361,"open":974,"high":735,"low":843,"close":725,"change":397,"percent_change":293,"volume":1362,"transactions":9,"vwap":725},"2025-12-29",37900,{"date":1364,"open":838,"high":852,"low":848,"close":1365,"change":673,"percent_change":674,"volume":1366,"transactions":9,"vwap":1365},"2025-12-26",51.935,20100,{"date":1368,"open":1359,"high":745,"low":1359,"close":1329,"change":762,"percent_change":120,"volume":1369,"transactions":9,"vwap":1329},"2025-12-24",19700,{"date":1371,"open":681,"high":728,"low":907,"close":1083,"change":820,"percent_change":444,"volume":1372,"transactions":9,"vwap":1083},"2025-12-23",42400,{"date":1374,"open":691,"high":708,"low":652,"close":907,"change":1375,"percent_change":827,"volume":1376,"transactions":9,"vwap":907},"2025-12-22",-0.023,68200,{"date":1378,"open":1379,"high":1149,"low":721,"close":1380,"change":1381,"percent_change":839,"volume":1382,"transactions":9,"vwap":1380},"2025-12-19",51.725,51.703,-0.127,65500,{"date":1384,"open":1083,"high":943,"low":1083,"close":728,"change":896,"percent_change":225,"volume":1385,"transactions":9,"vwap":728},"2025-12-18",72100,{"date":1387,"open":671,"high":707,"low":1388,"close":709,"change":1389,"percent_change":304,"volume":1390,"transactions":9,"vwap":709},"2025-12-17",51.705,-0.037,49900,{"date":1392,"open":1072,"high":1393,"low":1072,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-12-16",51.826,51.777,-0.513,-0.98,44400,{"date":1399,"open":1252,"high":797,"low":825,"close":825,"change":379,"percent_change":624,"volume":1400,"transactions":9,"vwap":825},"2025-12-15",74600,{"date":1402,"open":1403,"high":1404,"low":793,"close":953,"change":314,"percent_change":484,"volume":1405,"transactions":9,"vwap":953},"2025-12-12",52.288,52.295,28600,{"date":1407,"open":1188,"high":1188,"low":1408,"close":1408,"change":827,"percent_change":828,"volume":1409,"transactions":9,"vwap":1408},"2025-12-11",52.36,19900,{"date":1411,"open":793,"high":1412,"low":793,"close":809,"change":820,"percent_change":444,"volume":748,"transactions":9,"vwap":809},"2025-12-10",52.47,{"date":1414,"open":825,"high":1415,"low":1416,"close":772,"change":827,"percent_change":828,"volume":1417,"transactions":9,"vwap":772},"2025-12-09",52.341,52.238,31300,{"date":1419,"open":1173,"high":1167,"low":793,"close":817,"change":1035,"percent_change":700,"volume":1420,"transactions":9,"vwap":817},"2025-12-08",23900,{"date":1422,"open":1412,"high":1188,"low":1423,"close":1166,"change":352,"percent_change":476,"volume":1424,"transactions":9,"vwap":1166},"2025-12-05",52.371,23000,{"date":1426,"open":1242,"high":1427,"low":1428,"close":1429,"change":352,"percent_change":476,"volume":1030,"transactions":9,"vwap":1429},"2025-12-04",52.519,52.46,52.51,{"date":1431,"open":1432,"high":1227,"low":1238,"close":1187,"change":715,"percent_change":762,"volume":710,"transactions":9,"vwap":1187},"2025-12-03",52.555,{"date":1434,"open":1177,"high":1177,"low":1428,"close":1238,"change":1345,"percent_change":775,"volume":976,"transactions":9,"vwap":1238},"2025-12-02",{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":1440,"percent_change":531,"volume":1441,"transactions":9,"vwap":1438},"2025-12-01",52.443,52.525,52.43,-0.185,44300,{"date":1443,"open":1221,"high":1221,"low":1203,"close":1444,"change":351,"percent_change":1035,"volume":1445,"transactions":9,"vwap":1444},"2025-11-28",52.71,10900,{"date":1447,"open":1203,"high":1046,"low":1210,"close":1448,"change":715,"percent_change":762,"volume":1449,"transactions":9,"vwap":1448},"2025-11-26",52.76,23500,{"date":1451,"open":810,"high":1452,"low":810,"close":1197,"change":294,"percent_change":888,"volume":813,"transactions":9,"vwap":1197},"2025-11-25",52.813,{"date":1454,"open":816,"high":1239,"low":816,"close":1189,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1189},"2025-11-24",0.116,0.22,83600,{"date":1459,"open":797,"high":1247,"low":1460,"close":1461,"change":1462,"percent_change":888,"volume":1463,"transactions":9,"vwap":1461},"2025-11-21",52.416,52.474,0.098,56200,{"date":1465,"open":799,"high":1466,"low":1252,"close":1467,"change":1468,"percent_change":896,"volume":1256,"transactions":9,"vwap":1467},"2025-11-20",52.405,52.376,0.046,{"date":1470,"open":1471,"high":1471,"low":825,"close":1252,"change":362,"percent_change":362,"volume":1472,"transactions":9,"vwap":1252},"2025-11-19",52.39,36100,{"date":1474,"open":1408,"high":809,"low":805,"close":1252,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1252},"2025-11-18",-0.46,-0.87,56700,{"date":1479,"open":1046,"high":1480,"low":1481,"close":1205,"change":1180,"percent_change":827,"volume":1482,"transactions":9,"vwap":1205},"2025-11-17",52.84,52.75,68100,{"date":1484,"open":1485,"high":1485,"low":1448,"close":1486,"change":656,"percent_change":387,"volume":944,"transactions":9,"vwap":1486},"2025-11-14",52.89,52.81,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":352,"percent_change":476,"volume":1492,"transactions":9,"vwap":1491},"2025-11-13",52.92,53.0099983,52.95,15700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1180,"percent_change":827,"volume":1499,"transactions":9,"vwap":1498},"2025-11-12",53.040001,53.14,52.99,53.049999,32400,{"date":1501,"open":1495,"high":1502,"low":1503,"close":1504,"change":762,"percent_change":120,"volume":1505,"transactions":9,"vwap":1504},"2025-11-11",53.099998,53.012001,53.07,12600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1510,"change":453,"percent_change":304,"volume":1511,"transactions":9,"vwap":1510},"2025-11-10",52.96,53,52.94,46100,{"date":1513,"open":1514,"high":1490,"low":1514,"close":1515,"change":1516,"percent_change":828,"volume":1517,"transactions":9,"vwap":1515},"2025-11-07",52.91,52.975,-0.045,51700,{"date":1519,"open":1498,"high":1498,"low":1520,"close":1521,"change":263,"percent_change":1028,"volume":801,"transactions":9,"vwap":1521},"2025-11-06",52.97,53.02,{"date":1523,"open":1490,"high":1490,"low":1524,"close":1524,"change":21,"percent_change":408,"volume":1525,"transactions":9,"vwap":1524},"2025-11-05",52.87,20800,{"date":1527,"open":1510,"high":1528,"low":1510,"close":1497,"change":715,"percent_change":762,"volume":1529,"transactions":9,"vwap":1497},"2025-11-04",53.029999,22100,{"date":1531,"open":1532,"high":1497,"low":1533,"close":1489,"change":994,"percent_change":584,"volume":1534,"transactions":9,"vwap":1489},"2025-11-03",52.93,52.901,25200,{"date":1536,"open":1537,"high":1537,"low":1490,"close":1538,"change":1180,"percent_change":827,"volume":1539,"transactions":9,"vwap":1538},"2025-10-31",53.09,53.080002,21500,{"date":1541,"open":1497,"high":1496,"low":1515,"close":1502,"change":674,"percent_change":378,"volume":1542,"transactions":9,"vwap":1502},"2025-10-30",70900,{"date":1544,"open":1545,"high":1545,"low":1504,"close":1537,"change":233,"percent_change":1546,"volume":1170,"transactions":9,"vwap":1537},"2025-10-29",53.27,-0.34,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1545,"change":1180,"percent_change":827,"volume":1551,"transactions":9,"vwap":1545},"2025-10-28",53.24,53.303,26200,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":819,"percent_change":820,"volume":1557,"transactions":9,"vwap":1556},"2025-10-27",53.18,53.3,53.29,203200,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":819,"percent_change":820,"volume":1563,"transactions":9,"vwap":1562},"2025-10-24",53.41,53.195,53.225,27800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":352,"percent_change":476,"volume":1569,"transactions":9,"vwap":1568},"2025-10-23",53.21,53.25,53.16,52400,{"date":1571,"open":1572,"high":1545,"low":1572,"close":1573,"change":673,"percent_change":674,"volume":1529,"transactions":9,"vwap":1573},"2025-10-22",53.22,53.26,{"date":1575,"open":1576,"high":1576,"low":1567,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-10-21",53.37,53.255,-0.585,-1.09,16000,{"date":1582,"open":1583,"high":23,"low":1584,"close":1585,"change":623,"percent_change":624,"volume":1586,"transactions":9,"vwap":1585},"2025-10-20",53.83,53.812,53.84,6900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":827,"volume":1594,"transactions":9,"vwap":1592},"2025-10-17",53.751,53.828,53.71,53.797,-0.022,25400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-10-16",53.748,53.835,53.67,53.819,0.137,0.26,43300,{"date":1605,"open":1583,"high":1583,"low":1606,"close":1607,"change":1608,"percent_change":775,"volume":1609,"transactions":9,"vwap":1607},"2025-10-15",53.66,53.682,0.017,10500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1142,"percent_change":844,"volume":1030,"transactions":9,"vwap":1615},"2025-10-14",53.55,53.69,53.51,53.665,{"date":1617,"open":1618,"high":1614,"low":1619,"close":106,"change":762,"percent_change":1292,"volume":1620,"transactions":9,"vwap":106},"2025-10-13",53.46,53.44,27400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1625,"change":819,"percent_change":820,"volume":1626,"transactions":9,"vwap":1625},"2025-10-10",53.45,53.469,53.36,15000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":20,"percent_change":314,"volume":1075,"transactions":9,"vwap":1632},"2025-10-09",53.31,53.42,53.276,53.295,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1345,"percent_change":775,"volume":1637,"transactions":9,"vwap":1636},"2025-10-08",53.53,53.355,5300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":683,"percent_change":684,"volume":1644,"transactions":9,"vwap":1643},"2025-10-07",53.307,53.4,53.275,53.34,37000,{"date":1646,"open":1629,"high":1629,"low":1647,"close":1648,"change":656,"percent_change":387,"volume":1649,"transactions":9,"vwap":1648},"2025-10-06",53.23,53.245,56400,{"date":1651,"open":1635,"high":1635,"low":1576,"close":1652,"change":1217,"percent_change":351,"volume":1653,"transactions":9,"vwap":1652},"2025-10-03",53.385,17800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1560,"change":105,"percent_change":1255,"volume":1659,"transactions":9,"vwap":1560},"2025-10-02",53.33,53.43,53.32,8100,{"date":1661,"open":1643,"high":1662,"low":1663,"close":1664,"change":624,"percent_change":263,"volume":1665,"transactions":9,"vwap":1664},"2025-10-01",53.357,53.28,53.35,28000,{"date":1667,"open":1567,"high":1662,"low":1567,"close":1545,"change":1668,"percent_change":827,"volume":1669,"transactions":9,"vwap":1545},"2025-09-30",-0.021,27200,{"date":1671,"open":1555,"high":1672,"low":1545,"close":1673,"change":1674,"percent_change":120,"volume":1675,"transactions":9,"vwap":1673},"2025-09-29",53.309,53.291,0.131,16200,{"date":1677,"open":1678,"high":1566,"low":1679,"close":1568,"change":378,"percent_change":379,"volume":1680,"transactions":9,"vwap":1568},"2025-09-26",53.15,53.13,8800,{"date":1682,"open":1566,"high":1566,"low":1683,"close":1496,"change":1516,"percent_change":828,"volume":1120,"transactions":9,"vwap":1496},"2025-09-25",53.030998,{"date":1685,"open":1686,"high":1647,"low":1687,"close":1688,"change":1689,"percent_change":408,"volume":1690,"transactions":9,"vwap":1688},"2025-09-24",53.19,53.181,53.185,-0.125,26900,{"date":1692,"open":1573,"high":1629,"low":1572,"close":1629,"change":896,"percent_change":225,"volume":1297,"transactions":9,"vwap":1629},"2025-09-23",{"date":1694,"open":1545,"high":1545,"low":1566,"close":1572,"change":1695,"percent_change":753,"volume":1696,"transactions":9,"vwap":1572},"2025-09-22",-0.082,30300,{"date":1698,"open":1555,"high":1656,"low":1567,"close":1699,"change":1700,"percent_change":323,"volume":1701,"transactions":9,"vwap":1699},"2025-09-19",53.302,-0.018,77900,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1658,"change":1706,"percent_change":20,"volume":1707,"transactions":9,"vwap":1658},"2025-09-18",53.56,53.244,-0.031,156600,{"date":1709,"open":1710,"high":1635,"low":1711,"close":1712,"change":874,"percent_change":352,"volume":1713,"transactions":9,"vwap":1712},"2025-09-17",53.48,53.315,53.351,113900,{"date":1715,"open":1625,"high":1657,"low":1625,"close":1716,"change":1345,"percent_change":775,"volume":1717,"transactions":9,"vwap":1716},"2025-09-16",53.405,108300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1720,"change":715,"percent_change":762,"volume":1723,"transactions":9,"vwap":1720},"2025-09-15",53.39,53.425,53.38,62700,{"date":1725,"open":1556,"high":1619,"low":1573,"close":1658,"change":314,"percent_change":484,"volume":1726,"transactions":9,"vwap":1658},"2025-09-12",72000,{"date":1728,"open":1555,"high":1729,"low":1555,"close":1657,"change":1341,"percent_change":468,"volume":1730,"transactions":9,"vwap":1657},"2025-09-11",53.65,116000,{"date":1732,"open":1573,"high":1658,"low":1647,"close":1733,"change":896,"percent_change":225,"volume":1734,"transactions":9,"vwap":1733},"2025-09-10",53.285,50100,{"date":1736,"open":1678,"high":1549,"low":1538,"close":1561,"change":1516,"percent_change":828,"volume":1737,"transactions":9,"vwap":1561},"2025-09-09",93800,{"date":1739,"open":1566,"high":1740,"low":1741,"close":1549,"change":542,"percent_change":1602,"volume":849,"transactions":9,"vwap":1549},"2025-09-08",53.265,53.165,{"date":1743,"open":1504,"high":1744,"low":1745,"close":1502,"change":468,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1502},"2025-09-05",53.12,53.066002,0.51,6800,{"date":1749,"open":1750,"high":1751,"low":1221,"close":1752,"change":1753,"percent_change":125,"volume":1754,"transactions":9,"vwap":1752},"2025-09-04",52.742,52.86,52.83,0.21,16800,{"date":1756,"open":816,"high":1757,"low":816,"close":810,"change":1142,"percent_change":844,"volume":1758,"transactions":9,"vwap":810},"2025-09-03",52.674,9800,{"date":1760,"open":1439,"high":1230,"low":1761,"close":1762,"change":1763,"percent_change":234,"volume":1764,"transactions":9,"vwap":1762},"2025-09-02",52.42,52.445,-0.191,39800,{"date":1766,"open":1203,"high":1221,"low":1189,"close":1767,"change":1768,"percent_change":351,"volume":1200,"transactions":9,"vwap":1767},"2025-08-29",52.636,-0.024,{"date":1770,"open":1227,"high":1195,"low":1227,"close":1209,"change":775,"percent_change":105,"volume":1356,"transactions":9,"vwap":1209},"2025-08-28",{"date":1772,"open":816,"high":1203,"low":816,"close":1227,"change":105,"percent_change":1255,"volume":1773,"transactions":9,"vwap":1227},"2025-08-27",28200,{"date":1775,"open":1230,"high":1776,"low":1230,"close":1177,"change":351,"percent_change":352,"volume":1580,"transactions":9,"vwap":1177},"2025-08-26",52.639,{"date":1778,"open":1188,"high":1203,"low":1779,"close":810,"change":323,"percent_change":20,"volume":1780,"transactions":9,"vwap":810},"2025-08-25",52.554,17700,{"date":1782,"open":1783,"high":1444,"low":1230,"close":1210,"change":1784,"percent_change":833,"volume":1785,"transactions":9,"vwap":1210},"2025-08-22",52.532,0.205,20500,{"date":1787,"open":1234,"high":1234,"low":1761,"close":1762,"change":1115,"percent_change":552,"volume":1788,"transactions":9,"vwap":1762},"2025-08-21",11700,{"date":1790,"open":1188,"high":1051,"low":1238,"close":1189,"change":105,"percent_change":1255,"volume":1534,"transactions":9,"vwap":1189},"2025-08-20",{"date":1792,"open":1230,"high":1793,"low":804,"close":1230,"change":362,"percent_change":362,"volume":1794,"transactions":9,"vwap":1230},"2025-08-19",52.595,13300,{"date":1796,"open":1230,"high":810,"low":1797,"close":1230,"change":362,"percent_change":362,"volume":869,"transactions":9,"vwap":1230},"2025-08-18",52.478,{"date":1799,"open":1189,"high":810,"low":1230,"close":1230,"change":21,"percent_change":408,"volume":1800,"transactions":9,"vwap":1230},"2025-08-15",9600,{"date":1802,"open":1222,"high":1222,"low":1187,"close":1210,"change":314,"percent_change":484,"volume":1803,"transactions":9,"vwap":1210},"2025-08-14",26800,{"date":1805,"open":1211,"high":1806,"low":1211,"close":1448,"change":888,"percent_change":579,"volume":1807,"transactions":9,"vwap":1448},"2025-08-13",52.82,36600,{"date":1809,"open":1188,"high":1239,"low":811,"close":1177,"change":1810,"percent_change":206,"volume":1811,"transactions":9,"vwap":1177},"2025-08-12",-0.068,17500,{"date":1813,"open":1227,"high":1197,"low":1814,"close":1815,"change":1816,"percent_change":293,"volume":971,"transactions":9,"vwap":1815},"2025-08-11",52.612,52.638,0.028,{"date":1818,"open":1209,"high":1209,"low":1793,"close":1187,"change":1819,"percent_change":656,"volume":1820,"transactions":9,"vwap":1187},"2025-08-08",-0.074,11400,{"date":1822,"open":1823,"high":1448,"low":1203,"close":1824,"change":1825,"percent_change":294,"volume":1826,"transactions":9,"vwap":1824},"2025-08-07",52.713,52.684,0.054,16100,{"date":1828,"open":1203,"high":1195,"low":1189,"close":1227,"change":352,"percent_change":476,"volume":1283,"transactions":9,"vwap":1227},"2025-08-06",{"date":1830,"open":1197,"high":1831,"low":1832,"close":1221,"change":362,"percent_change":362,"volume":1833,"transactions":9,"vwap":1221},"2025-08-05",52.737,52.68,25800,{"date":1835,"open":1210,"high":1448,"low":1051,"close":1221,"change":775,"percent_change":105,"volume":1764,"transactions":9,"vwap":1221},"2025-08-04",{"date":1837,"open":1234,"high":1448,"low":1234,"close":1211,"change":844,"percent_change":1838,"volume":1551,"transactions":9,"vwap":1211},"2025-08-01",0.63,{"date":1840,"open":799,"high":1428,"low":1408,"close":799,"change":674,"percent_change":378,"volume":1826,"transactions":9,"vwap":799},"2025-07-31",{"date":1842,"open":817,"high":1412,"low":1404,"close":1408,"change":352,"percent_change":476,"volume":1529,"transactions":9,"vwap":1408},"2025-07-30",{"date":1844,"open":759,"high":1242,"low":759,"close":1428,"change":624,"percent_change":263,"volume":1218,"transactions":9,"vwap":1428},"2025-07-29",{"date":1846,"open":867,"high":800,"low":1008,"close":800,"change":1847,"percent_change":444,"volume":864,"transactions":9,"vwap":800},"2025-07-28",0.119,{"date":1849,"open":773,"high":1167,"low":856,"close":1850,"change":1851,"percent_change":542,"volume":1852,"transactions":9,"vwap":1850},"2025-07-25",52.261,0.071,15900,{"date":1854,"open":861,"high":824,"low":861,"close":768,"change":110,"percent_change":1180,"volume":1855,"transactions":9,"vwap":768},"2025-07-24",41000,{"date":1857,"open":758,"high":1858,"low":768,"close":824,"change":656,"percent_change":342,"volume":1163,"transactions":9,"vwap":824},"2025-07-23",52.285,{"date":1860,"open":805,"high":1861,"low":805,"close":1173,"change":819,"percent_change":820,"volume":1409,"transactions":9,"vwap":1173},"2025-07-22",52.395,{"date":1863,"open":1471,"high":1471,"low":761,"close":1864,"change":1865,"percent_change":1866,"volume":1409,"transactions":9,"vwap":1864},"2025-07-21",52.275,0.225,0.43,{"date":1868,"open":741,"high":751,"low":787,"close":787,"change":775,"percent_change":105,"volume":1036,"transactions":9,"vwap":787},"2025-07-18",{"date":1870,"open":832,"high":752,"low":1871,"close":832,"change":715,"percent_change":762,"volume":769,"transactions":9,"vwap":832},"2025-07-17",51.969,{"date":1873,"open":739,"high":1874,"low":1875,"close":974,"change":294,"percent_change":888,"volume":1876,"transactions":9,"vwap":974},"2025-07-16",51.979,51.835,21600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":893,"change":994,"percent_change":274,"volume":1882,"transactions":9,"vwap":893},"2025-07-15",52.011002,52.028999,51.847,27500,{"date":1884,"open":786,"high":741,"low":1885,"close":862,"change":827,"percent_change":828,"volume":1826,"transactions":9,"vwap":862},"2025-07-14",51.947,{"date":1887,"open":824,"high":824,"low":709,"close":787,"change":1888,"percent_change":531,"volume":1889,"transactions":9,"vwap":787},"2025-07-11",-0.181,122800,{"date":1891,"open":953,"high":1850,"low":766,"close":1892,"change":1893,"percent_change":304,"volume":1894,"transactions":9,"vwap":1892},"2025-07-10",52.231,-0.039,46300,{"date":1896,"open":1007,"high":772,"low":733,"close":759,"change":225,"percent_change":844,"volume":1897,"transactions":9,"vwap":759},"2025-07-09",21400,{"date":1899,"open":1320,"high":1320,"low":1900,"close":861,"change":656,"percent_change":342,"volume":1901,"transactions":9,"vwap":861},"2025-07-08",52.042999,17100,{"date":1903,"open":1471,"high":1471,"low":773,"close":793,"change":341,"percent_change":387,"volume":1894,"transactions":9,"vwap":793},"2025-07-07",{"date":1905,"open":1252,"high":1761,"low":1252,"close":1906,"change":895,"percent_change":896,"volume":1907,"transactions":9,"vwap":1906},"2025-07-03",52.375,14600,{"date":1909,"open":772,"high":1910,"low":953,"close":1252,"change":994,"percent_change":584,"volume":1911,"transactions":9,"vwap":1252},"2025-07-02",52.386,25100,{"date":1913,"open":1412,"high":816,"low":799,"close":1247,"change":105,"percent_change":1255,"volume":981,"transactions":9,"vwap":1247},"2025-07-01",{"date":1915,"open":1173,"high":1916,"low":740,"close":1439,"change":1917,"percent_change":120,"volume":1918,"transactions":9,"vwap":1439},"2025-06-30",52.467,0.132,49400,{"date":1920,"open":761,"high":1471,"low":1921,"close":1922,"change":1923,"percent_change":753,"volume":1924,"transactions":9,"vwap":1922},"2025-06-27",52.241,52.298,-0.081,22900,{"date":1926,"open":767,"high":1471,"low":773,"close":1927,"change":1928,"percent_change":896,"volume":1929,"transactions":9,"vwap":1927},"2025-06-26",52.379,0.049,19400,{"date":1931,"open":773,"high":1252,"low":766,"close":1252,"change":715,"percent_change":762,"volume":1492,"transactions":9,"vwap":1252},"2025-06-25",{"date":1933,"open":752,"high":772,"low":733,"close":761,"change":467,"percent_change":1602,"volume":1200,"transactions":9,"vwap":761},"2025-06-24",{"date":1935,"open":861,"high":758,"low":861,"close":1936,"change":1937,"percent_change":542,"volume":1337,"transactions":9,"vwap":1936},"2025-06-23",52.125,0.072,{"date":1939,"open":725,"high":861,"low":745,"close":1940,"change":1941,"percent_change":820,"volume":1332,"transactions":9,"vwap":1940},"2025-06-20",52.053001,0.063,{"date":1943,"open":739,"high":741,"low":1329,"close":786,"change":896,"percent_change":225,"volume":1206,"transactions":9,"vwap":786},"2025-06-18",{"date":1945,"open":970,"high":974,"low":1359,"close":719,"change":379,"percent_change":624,"volume":1876,"transactions":9,"vwap":719},"2025-06-17",{"date":1947,"open":970,"high":741,"low":1359,"close":989,"change":827,"percent_change":828,"volume":1948,"transactions":9,"vwap":989},"2025-06-16",31000,{"date":1950,"open":786,"high":862,"low":1951,"close":719,"change":1888,"percent_change":531,"volume":1952,"transactions":9,"vwap":719},"2025-06-13",51.834,14800,{"date":1954,"open":852,"high":861,"low":1955,"close":1956,"change":1957,"percent_change":140,"volume":1958,"transactions":9,"vwap":1956},"2025-06-12",51.991,52.081001,0.166,12200,{"date":1960,"open":970,"high":745,"low":894,"close":1961,"change":467,"percent_change":1602,"volume":1030,"transactions":9,"vwap":1961},"2025-06-11",51.915,{"date":1963,"open":1359,"high":989,"low":1149,"close":707,"change":624,"percent_change":263,"volume":1964,"transactions":9,"vwap":707},"2025-06-10",20600,{"date":1966,"open":926,"high":671,"low":926,"close":691,"change":624,"percent_change":263,"volume":1967,"transactions":9,"vwap":691},"2025-06-09",28500,{"date":1969,"open":691,"high":672,"low":926,"close":655,"change":700,"percent_change":701,"volume":1369,"transactions":9,"vwap":655},"2025-06-06",{"date":1971,"open":936,"high":843,"low":709,"close":663,"change":828,"percent_change":753,"volume":1972,"transactions":9,"vwap":663},"2025-06-05",29900,{"date":1974,"open":728,"high":1329,"low":894,"close":970,"change":225,"percent_change":844,"volume":1138,"transactions":9,"vwap":970},"2025-06-04",{"date":1976,"open":672,"high":671,"low":714,"close":691,"change":624,"percent_change":263,"volume":1977,"transactions":9,"vwap":691},"2025-06-03",29800,{"date":1979,"open":655,"high":714,"low":919,"close":655,"change":314,"percent_change":484,"volume":1980,"transactions":9,"vwap":655},"2025-06-02",30000,{"date":1982,"open":698,"high":925,"low":698,"close":671,"change":1255,"percent_change":1753,"volume":806,"transactions":9,"vwap":671},"2025-05-30",{"date":1984,"open":1072,"high":721,"low":654,"close":655,"change":294,"percent_change":888,"volume":1985,"transactions":9,"vwap":655},"2025-05-29",15800,{"date":1987,"open":1988,"high":1989,"low":1119,"close":699,"change":1180,"percent_change":827,"volume":716,"transactions":9,"vwap":699},"2025-05-28",51.48,51.54,{"date":1991,"open":1992,"high":690,"low":1993,"close":1989,"change":370,"percent_change":833,"volume":1310,"transactions":9,"vwap":1989},"2025-05-27",51.5,51.38,{"date":1995,"open":1098,"high":1996,"low":1997,"close":1996,"change":1142,"percent_change":226,"volume":1998,"transactions":9,"vwap":1996},"2025-05-23",51.34,51.215,88300,{"date":2000,"open":2001,"high":559,"low":2002,"close":2003,"change":263,"percent_change":1302,"volume":840,"transactions":9,"vwap":2003},"2025-05-22",51.0099983,50.996,51.165,{"date":2005,"open":559,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":332,"volume":2010,"transactions":9,"vwap":2008},"2025-05-21",51.3,50.96,51.014999,-0.375,72600,{"date":2012,"open":2013,"high":1988,"low":2014,"close":2015,"change":20,"percent_change":21,"volume":1780,"transactions":9,"vwap":2015},"2025-05-20",51.36,51.302,51.39,{"date":2017,"open":642,"high":2018,"low":642,"close":1102,"change":110,"percent_change":1180,"volume":2019,"transactions":9,"vwap":1102},"2025-05-19",51.46,35600,{"date":2021,"open":699,"high":912,"low":2022,"close":2018,"change":105,"percent_change":820,"volume":2023,"transactions":9,"vwap":2018},"2025-05-16",51.44,10700,{"date":2025,"open":911,"high":2018,"low":2026,"close":906,"change":468,"percent_change":2027,"volume":801,"transactions":9,"vwap":906},"2025-05-15",51.25,0.53,{"date":2029,"open":913,"high":913,"low":2030,"close":1097,"change":656,"percent_change":342,"volume":875,"transactions":9,"vwap":1097},"2025-05-14",51.12,{"date":2032,"open":2033,"high":2033,"low":642,"close":913,"change":827,"percent_change":828,"volume":2034,"transactions":9,"vwap":913},"2025-05-13",51.31,18000,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2033,"change":314,"percent_change":484,"volume":1058,"transactions":9,"vwap":2033},"2025-05-12",51.26,51.385,{"date":2040,"open":1119,"high":699,"low":1090,"close":1090,"change":110,"percent_change":1180,"volume":2041,"transactions":9,"vwap":1090},"2025-05-09",11200,{"date":2043,"open":707,"high":707,"low":2038,"close":1119,"change":1021,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1119},"2025-05-08",-0.62,27900,{"date":2047,"open":926,"high":925,"low":2048,"close":925,"change":1292,"percent_change":2049,"volume":1525,"transactions":9,"vwap":925},"2025-05-07",51.53,0.47,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":1243,"percent_change":225,"volume":2054,"transactions":9,"vwap":2053},"2025-05-06",51.294,51.51,72200,{"date":2056,"open":2018,"high":2018,"low":2037,"close":2057,"change":1313,"percent_change":753,"volume":2058,"transactions":9,"vwap":2057},"2025-05-05",51.421,17600,{"date":2060,"open":1989,"high":690,"low":1119,"close":1992,"change":21,"percent_change":408,"volume":1780,"transactions":9,"vwap":1992},"2025-05-02",{"date":2062,"open":714,"high":714,"low":2048,"close":655,"change":2063,"percent_change":387,"volume":2064,"transactions":9,"vwap":655},"2025-05-01",-0.136,7100,{"date":2066,"open":907,"high":2067,"low":2068,"close":2067,"change":1468,"percent_change":896,"volume":2069,"transactions":9,"vwap":2067},"2025-04-30",51.756,51.615,14300,{"date":2071,"open":655,"high":707,"low":926,"close":708,"change":1255,"percent_change":1753,"volume":2072,"transactions":9,"vwap":708},"2025-04-29",18300,{"date":2074,"open":690,"high":709,"low":1113,"close":926,"change":2075,"percent_change":314,"volume":857,"transactions":9,"vwap":926},"2025-04-28",-0.057,{"date":2077,"open":680,"high":691,"low":2048,"close":2078,"change":2079,"percent_change":226,"volume":1525,"transactions":9,"vwap":2078},"2025-04-25",51.657,0.177,{"date":2081,"open":1090,"high":699,"low":2082,"close":1988,"change":2083,"percent_change":2084,"volume":1133,"transactions":9,"vwap":1988},"2025-04-24",51.29,0.31,0.61,{"date":2086,"open":699,"high":1989,"low":2087,"close":2088,"change":378,"percent_change":379,"volume":1529,"transactions":9,"vwap":2088},"2025-04-23",51.080002,51.17,{"date":177,"open":2030,"high":2090,"low":2091,"close":501,"change":775,"percent_change":105,"volume":1280,"transactions":9,"vwap":501},51.24,51.11]