[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDFI":3,"homepage-market-summary":29,"stock-historical-SDFI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDFI","2026-10-07",{"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},"AB Short Duration Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5931,1.5984,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.8,34.75,34.81,34.79,0.01,0.03,60486.13878,36.15,34.61,23005.84424612749,12.3,584,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},20661,7541266.905778,-2.32,"2025-04-25",[181,184,191,200,210,219,224,231,239,249,258,267,275,283,291,300,306,313,319,328,337,345,351,357,367,374,383,390,398,407,414,419,425,431,439,446,452,459,465,473,480,489,496,501,507,514,521,530,535,542,548,556,561,568,573,578,582,587,592,596,602,610,617,620,624,627,630,634,637,644,651,659,665,670,674,677,680,683,689,692,695,698,703,708,711,714,718,722,725,728,732,738,742,747,753,757,761,766,769,771,774,777,781,784,788,794,800,803,809,815,820,827,831,838,843,847,851,855,858,864,866,868,871,875,878,881,885,889,892,895,898,903,906,910,913,917,919,923,929,935,939,946,949,952,955,959,962,965,968,972,976,982,988,993,998,1003,1008,1013,1017,1023,1029,1033,1036,1038,1042,1045,1049,1053,1056,1061,1064,1068,1074,1077,1082,1088,1095,1099,1102,1106,1109,1111,1114,1118,1120,1123,1126,1130,1133,1135,1138,1140,1142,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1180,1182,1186,1189,1191,1194,1198,1200,1202,1204,1209,1212,1216,1221,1225,1230,1232,1237,1239,1242,1247,1251,1253,1256,1260,1263,1265,1267,1270,1275,1279,1281,1284,1290,1293,1295,1299,1303,1307,1309,1315,1317,1320,1322,1325,1328,1330,1332,1335,1338,1341,1343,1346,1350,1353,1355,1357,1360,1363,1367,1371,1375,1379,1381,1383,1386,1391,1393,1396,1398,1401,1403,1405,1409,1413,1415,1418,1420,1422,1427,1429,1431,1434,1436,1439,1444,1447,1449,1452,1455,1458,1461,1463,1466,1470,1473,1478,1481,1483,1487,1492,1494,1498,1502,1505,1507,1511,1514,1518,1520,1523,1525,1527,1530,1533,1536,1540,1543,1545,1548,1550,1553,1557,1561,1564,1567,1571,1575,1578,1580,1583,1587,1591,1594,1598,1600,1603,1606,1610,1613,1615,1618,1621,1623,1625,1627,1629,1633,1636,1639,1641,1643,1645,1647,1649,1651,1654,1658,1660,1662,1665],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},66,34.8021,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":21,"percent_change":22,"volume":188,"transactions":189,"vwap":190},"2026-10-06",34.82,34.76,53476.914816,42,34.7998,{"date":192,"open":193,"high":194,"low":18,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",34.77,34.78,0.075,0.22,1622.741377,37,34.7627,{"date":201,"open":202,"high":187,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",34.711,34.691,34.705,-0.015,-0.04,3100.689351,39,34.7135,{"date":211,"open":25,"high":212,"low":25,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",34.74,34.72,-0.09,-0.26,11899.839892,36,34.7299,{"date":220,"open":17,"high":186,"low":17,"close":19,"change":21,"percent_change":22,"volume":221,"transactions":222,"vwap":223},"2026-09-30",3192.742314,26,34.8089,{"date":225,"open":20,"high":19,"low":20,"close":17,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",-0.01,-0.03,3711.6563,24,34.7928,{"date":232,"open":233,"high":233,"low":17,"close":19,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",34.86,-0.07,-0.2,24846.839243,53,34.8118,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",34.85,34.88,34.8401,0.0394,0.11,19453.6563,71,34.8548,{"date":250,"open":251,"high":242,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",34.87,34.8406,-0.0194,-0.06,3187.742314,55,34.8624,{"date":259,"open":260,"high":260,"low":261,"close":233,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",34.96,34.855,-0.175,-0.5,20819.5033,99,34.8875,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":226,"volume":273,"transactions":189,"vwap":274},"2026-09-22",35.015,35.035,35.01,-0.005,1648.740686,35.0233,{"date":276,"open":277,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":229,"vwap":282},"2026-09-21",35.04,35.02,0.06,0.17,626.6563,35.0301,{"date":284,"open":271,"high":271,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",34.98,-0.0604,-0.17,9582.775102,41,34.9984,{"date":292,"open":293,"high":294,"low":271,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",35.03,35.0404,0.0704,0.2,5852.2863,62,35.0236,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":144,"percent_change":254,"volume":303,"transactions":304,"vwap":305},"2026-09-16",34.97,1500.468692,34,34.9713,{"date":307,"open":271,"high":308,"low":309,"close":309,"change":227,"percent_change":214,"volume":310,"transactions":311,"vwap":312},"2026-09-15",35.0101,34.99,12421.810998,45,34.9957,{"date":314,"open":271,"high":315,"low":271,"close":278,"change":316,"percent_change":206,"volume":317,"transactions":311,"vwap":318},"2026-09-14",35.05,-0.014,2890.139929,35.0223,{"date":320,"open":321,"high":322,"low":293,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":217,"vwap":327},"2026-09-11",35.0807,35.09,35.034,-0.036,-0.1,1520.660353,35.0626,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",35.13,35.07,-0.13,-0.37,7511.3283,54,35.1114,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":144,"percent_change":254,"volume":342,"transactions":343,"vwap":344},"2026-09-09",35.22,35.19,35.2,3588.6563,43,35.2006,{"date":346,"open":347,"high":347,"low":339,"close":339,"change":21,"percent_change":22,"volume":348,"transactions":349,"vwap":350},"2026-09-08",35.24,15097.854667,52,35.238,{"date":352,"open":339,"high":347,"low":341,"close":353,"change":354,"percent_change":332,"volume":355,"transactions":356,"vwap":339},"2026-09-04",35.21,-0.0449,135786.441431,96,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",35.285,35.29,35.2549,0.0149,0.04,2416.583583,44,35.2819,{"date":368,"open":339,"high":347,"low":339,"close":347,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",0.05,0.14,65767.6003,33,35.2201,{"date":375,"open":347,"high":376,"low":377,"close":340,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",35.2467,35.18,-0.185,-0.52,2023.698912,32,35.211,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":226,"percent_change":227,"volume":387,"transactions":388,"vwap":389},"2026-08-31",35.4,35.375,8182.557723,59,35.386,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":45,"volume":396,"transactions":335,"vwap":397},"2026-08-28",35.425,35.38,35.385,-0.075,4891.385209,35.3955,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":279,"volume":404,"transactions":405,"vwap":406},"2026-08-27",35.48,35.44,35.46,0.02,65132.5721,83,35.4497,{"date":408,"open":409,"high":409,"low":410,"close":401,"change":206,"percent_change":411,"volume":412,"transactions":256,"vwap":413},"2026-08-26",35.47,35.42,-0.11,39546.828741,35.4461,{"date":415,"open":402,"high":400,"low":401,"close":400,"change":369,"percent_change":370,"volume":416,"transactions":417,"vwap":418},"2026-08-25",24655.154899,63,35.4439,{"date":420,"open":421,"high":421,"low":410,"close":421,"change":21,"percent_change":22,"volume":422,"transactions":423,"vwap":424},"2026-08-24",35.43,667.6211,28,35.4281,{"date":426,"open":410,"high":392,"low":427,"close":410,"change":428,"percent_change":21,"volume":429,"transactions":430,"vwap":410},"2026-08-21",35.41,0.005,11854.605459,31,{"date":432,"open":421,"high":421,"low":433,"close":434,"change":435,"percent_change":325,"volume":436,"transactions":437,"vwap":438},"2026-08-20",35.395,35.415,-0.035,6025.321647,100,35.4148,{"date":440,"open":441,"high":441,"low":410,"close":442,"change":22,"percent_change":443,"volume":444,"transactions":189,"vwap":445},"2026-08-19",35.49,35.45,0.08,5885.9258,35.4383,{"date":447,"open":421,"high":421,"low":393,"close":410,"change":448,"percent_change":403,"volume":449,"transactions":450,"vwap":451},"2026-08-18",0.008,10789.8128,46,35.4057,{"date":453,"open":421,"high":421,"low":385,"close":454,"change":455,"percent_change":254,"volume":456,"transactions":457,"vwap":458},"2026-08-17",35.412,-0.023,16704.925662,38,35.4028,{"date":460,"open":409,"high":409,"low":461,"close":462,"change":144,"percent_change":254,"volume":463,"transactions":381,"vwap":464},"2026-08-14",35.4311,35.435,1124.9258,35.4414,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":279,"percent_change":280,"volume":471,"transactions":217,"vwap":472},"2026-08-13",35.475,35.4755,35.441,35.455,1765.981704,35.4583,{"date":474,"open":475,"high":475,"low":433,"close":433,"change":476,"percent_change":477,"volume":478,"transactions":372,"vwap":479},"2026-08-12",35.408,0.034,0.1,4986.942777,35.4002,{"date":481,"open":394,"high":394,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",35.36,35.361,0.001,0,84241.206739,75,35.3601,{"date":490,"open":491,"high":491,"low":492,"close":482,"change":493,"percent_change":234,"volume":494,"transactions":237,"vwap":495},"2026-08-10",35.39,35.35,-0.025,8304.070662,35.3647,{"date":497,"open":491,"high":498,"low":492,"close":394,"change":22,"percent_change":443,"volume":499,"transactions":256,"vwap":500},"2026-08-07",35.3901,19207.325234,35.3869,{"date":502,"open":393,"high":393,"low":503,"close":504,"change":205,"percent_change":206,"volume":505,"transactions":437,"vwap":506},"2026-08-06",35.3,35.355,49699.707226,35.346,{"date":508,"open":509,"high":393,"low":510,"close":511,"change":226,"percent_change":227,"volume":512,"transactions":513,"vwap":488},"2026-08-05",35.3702,35.32,35.37,31380.42926,150,{"date":515,"open":516,"high":393,"low":492,"close":393,"change":517,"percent_change":518,"volume":519,"transactions":343,"vwap":520},"2026-08-04",35.3799,0.0638,0.18,93092.973249,35.3679,{"date":522,"open":523,"high":524,"low":360,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":365,"vwap":529},"2026-08-03",35.31,35.325,35.3162,-0.1088,-0.31,45864.171732,35.2957,{"date":531,"open":427,"high":421,"low":385,"close":392,"change":532,"percent_change":144,"volume":533,"transactions":304,"vwap":534},"2026-07-31",-0.006,2934.1436,35.4167,{"date":536,"open":402,"high":409,"low":421,"close":537,"change":538,"percent_change":226,"volume":539,"transactions":540,"vwap":541},"2026-07-30",35.431,-0.004,41909.255896,105,35.4358,{"date":543,"open":544,"high":442,"low":544,"close":462,"change":22,"percent_change":443,"volume":545,"transactions":546,"vwap":547},"2026-07-29",35.3899,168048.1436,30,35.4495,{"date":549,"open":550,"high":434,"low":394,"close":551,"change":552,"percent_change":477,"volume":553,"transactions":554,"vwap":555},"2026-07-28",35.4001,35.405,0.035,11917.1436,101,35.3968,{"date":557,"open":511,"high":511,"low":492,"close":511,"change":558,"percent_change":22,"volume":559,"transactions":222,"vwap":560},"2026-07-27",0.012,604.143445,35.3612,{"date":562,"open":516,"high":516,"low":563,"close":564,"change":565,"percent_change":245,"volume":566,"transactions":546,"vwap":567},"2026-07-24",35.33,35.358,0.038,5622.171874,35.3467,{"date":569,"open":570,"high":510,"low":570,"close":510,"change":254,"percent_change":287,"volume":571,"transactions":381,"vwap":572},"2026-07-23",35.27,87271.1436,35.2729,{"date":574,"open":385,"high":385,"low":482,"close":393,"change":575,"percent_change":332,"volume":576,"transactions":335,"vwap":577},"2026-07-22",-0.045,3964.1436,35.3872,{"date":579,"open":421,"high":421,"low":427,"close":392,"change":493,"percent_change":234,"volume":580,"transactions":372,"vwap":581},"2026-07-21",3221.1436,35.4146,{"date":583,"open":442,"high":402,"low":401,"close":442,"change":493,"percent_change":234,"volume":584,"transactions":585,"vwap":586},"2026-07-20",6172.1436,35,35.4506,{"date":588,"open":402,"high":400,"low":402,"close":467,"change":589,"percent_change":363,"volume":590,"transactions":222,"vwap":591},"2026-07-17",0.015,269054.1436,35.4722,{"date":593,"open":400,"high":400,"low":421,"close":402,"change":485,"percent_change":485,"volume":594,"transactions":217,"vwap":595},"2026-07-16",16355.1436,35.4355,{"date":597,"open":442,"high":467,"low":442,"close":402,"change":598,"percent_change":245,"volume":599,"transactions":600,"vwap":601},"2026-07-15",0.0386,22584.1436,48,35.4612,{"date":603,"open":421,"high":421,"low":385,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-14",35.4214,0.0464,0.13,8942.1436,49,35.4034,{"date":611,"open":427,"high":427,"low":511,"close":386,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-13",-0.05,-0.14,1929.1436,22,35.3966,{"date":618,"open":401,"high":401,"low":392,"close":392,"change":206,"percent_change":411,"volume":619,"transactions":9,"vwap":392},"2026-07-10",2700,{"date":621,"open":442,"high":409,"low":385,"close":622,"change":369,"percent_change":370,"volume":623,"transactions":9,"vwap":622},"2026-07-09",35.465,28100,{"date":625,"open":551,"high":410,"low":491,"close":434,"change":226,"percent_change":227,"volume":626,"transactions":9,"vwap":434},"2026-07-08",24300,{"date":628,"open":441,"high":441,"low":392,"close":392,"change":612,"percent_change":613,"volume":629,"transactions":9,"vwap":392},"2026-07-07",3900,{"date":631,"open":409,"high":400,"low":632,"close":467,"change":363,"percent_change":245,"volume":633,"transactions":9,"vwap":467},"2026-07-06",35.418,116200,{"date":635,"open":409,"high":409,"low":410,"close":462,"change":22,"percent_change":443,"volume":636,"transactions":9,"vwap":462},"2026-07-02",9800,{"date":638,"open":639,"high":640,"low":551,"close":551,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":551},"2026-07-01",35.411,35.434,-0.135,-0.38,1100,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":575,"percent_change":332,"volume":650,"transactions":9,"vwap":649},"2026-06-30",35.555,35.57,35.53,35.54,8700,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":279,"volume":658,"transactions":9,"vwap":656},"2026-06-29",35.58,35.59,35.561,35.585,0.022,40400,{"date":660,"open":653,"high":653,"low":648,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-26",35.563,0.043,0.12,13700,{"date":666,"open":667,"high":647,"low":668,"close":667,"change":485,"percent_change":485,"volume":669,"transactions":9,"vwap":667},"2026-06-25",35.52,35.5,31400,{"date":671,"open":672,"high":649,"low":672,"close":667,"change":279,"percent_change":280,"volume":673,"transactions":9,"vwap":667},"2026-06-24",35.491,42700,{"date":675,"open":400,"high":400,"low":402,"close":402,"change":21,"percent_change":22,"volume":676,"transactions":9,"vwap":402},"2026-06-23",20600,{"date":678,"open":402,"high":409,"low":401,"close":442,"change":144,"percent_change":254,"volume":679,"transactions":9,"vwap":442},"2026-06-22",4100,{"date":681,"open":668,"high":668,"low":409,"close":409,"change":279,"percent_change":280,"volume":682,"transactions":9,"vwap":409},"2026-06-18",29600,{"date":684,"open":685,"high":686,"low":427,"close":427,"change":120,"percent_change":687,"volume":688,"transactions":9,"vwap":427},"2026-06-17",35.51,35.511,-0.34,9100,{"date":690,"open":648,"high":649,"low":667,"close":648,"change":403,"percent_change":279,"volume":691,"transactions":9,"vwap":648},"2026-06-16",10000,{"date":693,"open":667,"high":649,"low":685,"close":685,"change":22,"percent_change":443,"volume":694,"transactions":9,"vwap":685},"2026-06-15",4000,{"date":696,"open":668,"high":668,"low":401,"close":400,"change":205,"percent_change":206,"volume":697,"transactions":9,"vwap":400},"2026-06-12",21600,{"date":699,"open":400,"high":700,"low":442,"close":700,"change":701,"percent_change":196,"volume":702,"transactions":9,"vwap":700},"2026-06-11",35.495,0.079,13100,{"date":704,"open":410,"high":442,"low":385,"close":705,"change":706,"percent_change":227,"volume":707,"transactions":9,"vwap":705},"2026-06-10",35.416,-0.009,2600,{"date":709,"open":421,"high":421,"low":410,"close":392,"change":552,"percent_change":477,"volume":710,"transactions":9,"vwap":392},"2026-06-09",4300,{"date":712,"open":385,"high":385,"low":491,"close":491,"change":21,"percent_change":22,"volume":713,"transactions":9,"vwap":491},"2026-06-08",1400,{"date":715,"open":491,"high":491,"low":716,"close":393,"change":214,"percent_change":161,"volume":717,"transactions":9,"vwap":393},"2026-06-05",35.371,14000,{"date":719,"open":720,"high":720,"low":409,"close":409,"change":403,"percent_change":279,"volume":721,"transactions":9,"vwap":409},"2026-06-04",35.55,27000,{"date":723,"open":421,"high":442,"low":421,"close":442,"change":144,"percent_change":254,"volume":724,"transactions":9,"vwap":442},"2026-06-03",4600,{"date":726,"open":409,"high":400,"low":402,"close":409,"change":485,"percent_change":485,"volume":727,"transactions":9,"vwap":409},"2026-06-02",156000,{"date":729,"open":402,"high":409,"low":401,"close":409,"change":262,"percent_change":730,"volume":731,"transactions":9,"vwap":409},"2026-06-01",-0.49,183100,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":369,"percent_change":370,"volume":737,"transactions":9,"vwap":736},"2026-05-29",35.63,35.66,35.645,54800,{"date":739,"open":654,"high":740,"low":653,"close":740,"change":403,"percent_change":279,"volume":741,"transactions":9,"vwap":740},"2026-05-28",35.595,20100,{"date":743,"open":656,"high":656,"low":744,"close":745,"change":485,"percent_change":485,"volume":746,"transactions":9,"vwap":745},"2026-05-27",35.56,35.575,25600,{"date":748,"open":749,"high":745,"low":744,"close":745,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":745},"2026-05-26",35.565,0.055,0.15,18500,{"date":754,"open":755,"high":667,"low":441,"close":667,"change":428,"percent_change":21,"volume":756,"transactions":9,"vwap":667},"2026-05-22",35.505,3100,{"date":758,"open":441,"high":759,"low":441,"close":759,"change":485,"percent_change":485,"volume":760,"transactions":9,"vwap":759},"2026-05-21",35.515,2500,{"date":762,"open":667,"high":667,"low":685,"close":759,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":759},"2026-05-20",0.09,0.25,800,{"date":767,"open":442,"high":442,"low":427,"close":392,"change":206,"percent_change":411,"volume":768,"transactions":9,"vwap":392},"2026-05-19",7000,{"date":770,"open":400,"high":400,"low":442,"close":622,"change":205,"percent_change":206,"volume":619,"transactions":9,"vwap":622},"2026-05-18",{"date":772,"open":685,"high":685,"low":402,"close":400,"change":395,"percent_change":45,"volume":773,"transactions":9,"vwap":400},"2026-05-15",5500,{"date":775,"open":654,"high":654,"low":646,"close":646,"change":144,"percent_change":254,"volume":776,"transactions":9,"vwap":646},"2026-05-14",1300,{"date":778,"open":779,"high":745,"low":779,"close":745,"change":403,"percent_change":279,"volume":780,"transactions":9,"vwap":745},"2026-05-13",35.535,400,{"date":782,"open":649,"high":646,"low":649,"close":646,"change":206,"percent_change":411,"volume":783,"transactions":9,"vwap":646},"2026-05-12",5600,{"date":785,"open":786,"high":786,"low":720,"close":740,"change":435,"percent_change":325,"volume":787,"transactions":9,"vwap":740},"2026-05-11",35.6,21200,{"date":789,"open":790,"high":734,"low":791,"close":734,"change":792,"percent_change":477,"volume":793,"transactions":9,"vwap":734},"2026-05-08",35.62,35.61,0.037,3600,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":254,"volume":799,"transactions":9,"vwap":797},"2026-05-07",35.64,35.593,-0.022,12200,{"date":801,"open":786,"high":790,"low":745,"close":802,"change":279,"percent_change":280,"volume":773,"transactions":9,"vwap":802},"2026-05-06",35.615,{"date":804,"open":744,"high":805,"low":806,"close":646,"change":807,"percent_change":363,"volume":808,"transactions":9,"vwap":646},"2026-05-05",35.566,35.545,0.014,19400,{"date":810,"open":667,"high":811,"low":667,"close":812,"change":813,"percent_change":120,"volume":814,"transactions":9,"vwap":812},"2026-05-04",35.542,35.541,-0.044,2400,{"date":816,"open":654,"high":654,"low":656,"close":656,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":656},"2026-05-01",-0.102,-0.29,15900,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":606,"volume":826,"transactions":9,"vwap":824},"2026-04-30",35.67,35.7,35.687,0.047,3500,{"date":828,"open":829,"high":829,"low":654,"close":796,"change":234,"percent_change":235,"volume":830,"transactions":9,"vwap":796},"2026-04-29",35.69,4900,{"date":832,"open":833,"high":834,"low":835,"close":833,"change":227,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-04-28",35.71,35.72,35.685,-0.08,3200,{"date":839,"open":840,"high":840,"low":822,"close":841,"change":226,"percent_change":227,"volume":842,"transactions":9,"vwap":841},"2026-04-27",35.75,35.74,189000,{"date":844,"open":823,"high":840,"low":823,"close":840,"change":845,"percent_change":606,"volume":846,"transactions":9,"vwap":840},"2026-04-24",0.045,15000,{"date":848,"open":823,"high":834,"low":823,"close":849,"change":144,"percent_change":254,"volume":850,"transactions":9,"vwap":849},"2026-04-23",35.705,1800,{"date":852,"open":841,"high":841,"low":833,"close":853,"change":552,"percent_change":477,"volume":854,"transactions":9,"vwap":853},"2026-04-22",35.725,9000,{"date":856,"open":840,"high":840,"low":685,"close":829,"change":234,"percent_change":235,"volume":857,"transactions":9,"vwap":829},"2026-04-21",22500,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":226,"percent_change":227,"volume":863,"transactions":9,"vwap":862},"2026-04-20",35.755,35.77,35.76,900,{"date":865,"open":840,"high":861,"low":840,"close":861,"change":443,"percent_change":196,"volume":780,"transactions":9,"vwap":861},"2026-04-17",{"date":867,"open":833,"high":833,"low":829,"close":829,"change":226,"percent_change":227,"volume":814,"transactions":9,"vwap":829},"2026-04-16",{"date":869,"open":833,"high":833,"low":823,"close":823,"change":144,"percent_change":254,"volume":870,"transactions":9,"vwap":823},"2026-04-15",2900,{"date":872,"open":835,"high":873,"low":835,"close":834,"change":369,"percent_change":370,"volume":874,"transactions":9,"vwap":834},"2026-04-14",35.73,32700,{"date":876,"open":654,"high":822,"low":654,"close":822,"change":552,"percent_change":477,"volume":877,"transactions":9,"vwap":822},"2026-04-13",2300,{"date":879,"open":735,"high":735,"low":734,"close":880,"change":493,"percent_change":234,"volume":830,"transactions":9,"vwap":880},"2026-04-10",35.635,{"date":882,"open":735,"high":735,"low":796,"close":735,"change":883,"percent_change":477,"volume":884,"transactions":9,"vwap":735},"2026-04-09",0.036,2200,{"date":886,"open":790,"high":887,"low":790,"close":887,"change":701,"percent_change":196,"volume":888,"transactions":9,"vwap":887},"2026-04-08",35.624,10700,{"date":890,"open":786,"high":786,"low":806,"close":806,"change":891,"percent_change":71,"volume":850,"transactions":9,"vwap":806},"2026-04-07",0.025,{"date":893,"open":667,"high":648,"low":667,"close":667,"change":144,"percent_change":254,"volume":894,"transactions":9,"vwap":667},"2026-04-06",7100,{"date":896,"open":441,"high":649,"low":441,"close":649,"change":279,"percent_change":280,"volume":897,"transactions":9,"vwap":649},"2026-04-02",97300,{"date":899,"open":667,"high":667,"low":409,"close":400,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":400},"2026-04-01",-0.15,-0.42,10600,{"date":904,"open":786,"high":734,"low":786,"close":734,"change":905,"percent_change":764,"volume":629,"transactions":9,"vwap":734},"2026-03-31",0.088,{"date":907,"open":744,"high":744,"low":649,"close":811,"change":908,"percent_change":196,"volume":909,"transactions":9,"vwap":811},"2026-03-30",0.077,10300,{"date":911,"open":401,"high":409,"low":401,"close":622,"change":22,"percent_change":443,"volume":912,"transactions":9,"vwap":622},"2026-03-27",8300,{"date":914,"open":401,"high":401,"low":462,"close":462,"change":915,"percent_change":149,"volume":916,"transactions":9,"vwap":462},"2026-03-26",-0.125,4700,{"date":918,"open":745,"high":745,"low":744,"close":744,"change":22,"percent_change":443,"volume":619,"transactions":9,"vwap":744},"2026-03-25",{"date":920,"open":649,"high":649,"low":685,"close":648,"change":921,"percent_change":411,"volume":922,"transactions":9,"vwap":648},"2026-03-24",-0.039,700,{"date":924,"open":744,"high":647,"low":779,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-03-23",35.569,0.093,0.26,44800,{"date":930,"open":441,"high":686,"low":931,"close":932,"change":933,"percent_change":149,"volume":934,"transactions":9,"vwap":932},"2026-03-20",35.289,35.476,-0.126,6700,{"date":936,"open":647,"high":937,"low":779,"close":937,"change":938,"percent_change":227,"volume":694,"transactions":9,"vwap":937},"2026-03-19",35.602,-0.012,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":235,"volume":945,"transactions":9,"vwap":943},"2026-03-18",35.65,35.683,35.614,-0.071,1900,{"date":947,"open":948,"high":823,"low":735,"close":835,"change":552,"percent_change":477,"volume":669,"transactions":9,"vwap":835},"2026-03-17",35.68,{"date":950,"open":735,"high":735,"low":585,"close":941,"change":369,"percent_change":370,"volume":951,"transactions":9,"vwap":941},"2026-03-16",25800,{"date":953,"open":654,"high":786,"low":654,"close":786,"change":589,"percent_change":363,"volume":954,"transactions":9,"vwap":786},"2026-03-13",23300,{"date":956,"open":786,"high":786,"low":656,"close":656,"change":957,"percent_change":818,"volume":958,"transactions":9,"vwap":656},"2026-03-12",-0.105,106300,{"date":960,"open":833,"high":833,"low":948,"close":829,"change":254,"percent_change":287,"volume":961,"transactions":9,"vwap":829},"2026-03-11",16700,{"date":963,"open":964,"high":964,"low":873,"close":840,"change":272,"percent_change":226,"volume":768,"transactions":9,"vwap":840},"2026-03-10",35.78,{"date":966,"open":834,"high":964,"low":823,"close":860,"change":428,"percent_change":21,"volume":967,"transactions":9,"vwap":860},"2026-03-09",23100,{"date":969,"open":841,"high":970,"low":841,"close":840,"change":428,"percent_change":21,"volume":971,"transactions":9,"vwap":840},"2026-03-06",35.771,7900,{"date":973,"open":861,"high":861,"low":873,"close":974,"change":435,"percent_change":325,"volume":975,"transactions":9,"vwap":974},"2026-03-05",35.745,12500,{"date":977,"open":978,"high":979,"low":862,"close":964,"change":980,"percent_change":836,"volume":981,"transactions":9,"vwap":964},"2026-03-04",35.798,35.8,-0.028,23400,{"date":983,"open":861,"high":984,"low":841,"close":985,"change":986,"percent_change":369,"volume":987,"transactions":9,"vwap":985},"2026-03-03",35.81,35.808,0.018,19000,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":235,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-03-02",35.79,-0.56,61300,{"date":994,"open":995,"high":996,"low":862,"close":996,"change":22,"percent_change":443,"volume":997,"transactions":9,"vwap":996},"2026-02-27",35.97,35.99,12600,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":363,"percent_change":245,"volume":799,"transactions":9,"vwap":1002},"2026-02-26",35.93,35.999,35.96,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1005,"change":272,"percent_change":226,"volume":1007,"transactions":9,"vwap":1005},"2026-02-25",35.92,35.9,49100,{"date":1009,"open":1005,"high":1010,"low":1011,"close":1010,"change":575,"percent_change":332,"volume":1012,"transactions":9,"vwap":1010},"2026-02-24",35.925,35.91,38400,{"date":1014,"open":1011,"high":24,"low":1011,"close":995,"change":195,"percent_change":1015,"volume":1016,"transactions":9,"vwap":995},"2026-02-23",0.21,149400,{"date":1018,"open":1019,"high":1005,"low":1020,"close":1021,"change":428,"percent_change":21,"volume":1022,"transactions":9,"vwap":1021},"2026-02-20",35.885,35.871,35.895,211800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":589,"percent_change":363,"volume":1028,"transactions":9,"vwap":1026},"2026-02-19",35.872,35.89,35.87,38300,{"date":1030,"open":1026,"high":1026,"low":1031,"close":1031,"change":205,"percent_change":206,"volume":1032,"transactions":9,"vwap":1031},"2026-02-18",35.875,2800,{"date":1034,"open":1035,"high":1026,"low":1035,"close":1026,"change":226,"percent_change":227,"volume":922,"transactions":9,"vwap":1026},"2026-02-17",35.88,{"date":1037,"open":1006,"high":1006,"low":1006,"close":1006,"change":369,"percent_change":370,"volume":437,"transactions":9,"vwap":1006},"2026-02-13",{"date":1039,"open":862,"high":1040,"low":862,"close":1040,"change":369,"percent_change":370,"volume":1041,"transactions":9,"vwap":1040},"2026-02-12",35.85,5900,{"date":1043,"open":984,"high":984,"low":990,"close":979,"change":206,"percent_change":411,"volume":1044,"transactions":9,"vwap":979},"2026-02-11",4400,{"date":1046,"open":1040,"high":1040,"low":1047,"close":1048,"change":403,"percent_change":279,"volume":877,"transactions":9,"vwap":1048},"2026-02-10",35.839,35.84,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":891,"percent_change":71,"volume":643,"transactions":9,"vwap":1052},"2026-02-09",35.83,35.82,{"date":1054,"open":964,"high":984,"low":873,"close":1055,"change":144,"percent_change":254,"volume":688,"transactions":9,"vwap":1055},"2026-02-06",35.795,{"date":1057,"open":984,"high":1058,"low":1059,"close":1058,"change":195,"percent_change":1015,"volume":1060,"transactions":9,"vwap":1058},"2026-02-05",35.815,35.787,3400,{"date":1062,"open":841,"high":974,"low":834,"close":841,"change":428,"percent_change":21,"volume":1063,"transactions":9,"vwap":841},"2026-02-04",73600,{"date":1065,"open":873,"high":841,"low":834,"close":1066,"change":428,"percent_change":21,"volume":1067,"transactions":9,"vwap":1066},"2026-02-03",35.735,7700,{"date":1069,"open":840,"high":840,"low":1070,"close":873,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":873},"2026-02-02",35.716,-0.16,-0.45,5400,{"date":1075,"open":1026,"high":1076,"low":1035,"close":1026,"change":485,"percent_change":485,"volume":658,"transactions":9,"vwap":1026},"2026-01-30",35.915,{"date":1078,"open":1048,"high":1026,"low":1051,"close":1026,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1026},"2026-01-29",0.056,0.16,68700,{"date":1083,"open":1048,"high":1084,"low":1052,"close":1085,"change":1086,"percent_change":227,"volume":1087,"transactions":9,"vwap":1085},"2026-01-28",35.847,35.834,-0.011,14800,{"date":1089,"open":1090,"high":1091,"low":1051,"close":1092,"change":1093,"percent_change":226,"volume":1094,"transactions":9,"vwap":1092},"2026-01-27",35.859,35.86,35.845,-0.002,58500,{"date":1096,"open":1091,"high":1027,"low":1051,"close":1084,"change":1097,"percent_change":403,"volume":1098,"transactions":9,"vwap":1084},"2026-01-26",0.007,20400,{"date":1100,"open":1040,"high":1040,"low":1048,"close":1048,"change":552,"percent_change":477,"volume":1101,"transactions":9,"vwap":1048},"2026-01-23",300,{"date":1103,"open":1104,"high":1052,"low":990,"close":1104,"change":21,"percent_change":22,"volume":1105,"transactions":9,"vwap":1104},"2026-01-22",35.805,7400,{"date":1107,"open":1058,"high":1052,"low":840,"close":1055,"change":272,"percent_change":226,"volume":1108,"transactions":9,"vwap":1055},"2026-01-21",19200,{"date":1110,"open":979,"high":979,"low":964,"close":979,"change":226,"percent_change":227,"volume":707,"transactions":9,"vwap":979},"2026-01-20",{"date":1112,"open":979,"high":1051,"low":990,"close":984,"change":205,"percent_change":206,"volume":1113,"transactions":9,"vwap":984},"2026-01-16",10900,{"date":1115,"open":1052,"high":1116,"low":1052,"close":1116,"change":435,"percent_change":325,"volume":1117,"transactions":9,"vwap":1116},"2026-01-15",35.825,10100,{"date":1119,"open":1040,"high":1091,"low":984,"close":1091,"change":144,"percent_change":254,"volume":854,"transactions":9,"vwap":1091},"2026-01-14",{"date":1121,"open":1040,"high":1035,"low":1048,"close":1035,"change":363,"percent_change":245,"volume":1122,"transactions":9,"vwap":1035},"2026-01-13",39000,{"date":1124,"open":1052,"high":1048,"low":990,"close":1048,"change":1125,"percent_change":363,"volume":707,"transactions":9,"vwap":1048},"2026-01-12",0.013,{"date":1127,"open":1116,"high":1040,"low":1052,"close":1128,"change":1129,"percent_change":144,"volume":837,"transactions":9,"vwap":1128},"2026-01-09",35.827,-0.007,{"date":1131,"open":1051,"high":1047,"low":1052,"close":1085,"change":1132,"percent_change":206,"volume":945,"transactions":9,"vwap":1085},"2026-01-08",-0.016,{"date":1134,"open":1091,"high":1091,"low":1048,"close":1040,"change":21,"percent_change":22,"volume":756,"transactions":9,"vwap":1040},"2026-01-07",{"date":1136,"open":1052,"high":1048,"low":984,"close":1048,"change":403,"percent_change":279,"volume":1137,"transactions":9,"vwap":1048},"2026-01-06",17100,{"date":1139,"open":1091,"high":1091,"low":990,"close":1052,"change":22,"percent_change":443,"volume":874,"transactions":9,"vwap":1052},"2026-01-05",{"date":1141,"open":979,"high":979,"low":861,"close":990,"change":272,"percent_change":226,"volume":1117,"transactions":9,"vwap":990},"2026-01-02",{"date":1143,"open":1002,"high":1002,"low":861,"close":1055,"change":378,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1055},"2025-12-31",-0.51,21800,{"date":1147,"open":1148,"high":1148,"low":995,"close":1148,"change":21,"percent_change":22,"volume":863,"transactions":9,"vwap":1148},"2025-12-30",35.98,{"date":1150,"open":1002,"high":995,"low":1151,"close":995,"change":589,"percent_change":363,"volume":884,"transactions":9,"vwap":995},"2025-12-29",35.94,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":552,"percent_change":477,"volume":437,"transactions":9,"vwap":1154},"2025-12-26",35.955,{"date":1156,"open":1006,"high":1005,"low":1026,"close":1005,"change":369,"percent_change":370,"volume":1157,"transactions":9,"vwap":1005},"2025-12-24",6400,{"date":1159,"open":1027,"high":1035,"low":1027,"close":1027,"change":403,"percent_change":279,"volume":1160,"transactions":9,"vwap":1027},"2025-12-23",129000,{"date":1162,"open":1026,"high":1026,"low":1040,"close":1040,"change":254,"percent_change":287,"volume":1163,"transactions":9,"vwap":1040},"2025-12-22",196600,{"date":1165,"open":1011,"high":1011,"low":1026,"close":1011,"change":226,"percent_change":227,"volume":1166,"transactions":9,"vwap":1011},"2025-12-19",49500,{"date":1168,"open":1169,"high":1005,"low":1006,"close":1005,"change":552,"percent_change":477,"volume":629,"transactions":9,"vwap":1005},"2025-12-18",35.902,{"date":1171,"open":1035,"high":1019,"low":1035,"close":1019,"change":272,"percent_change":226,"volume":1172,"transactions":9,"vwap":1019},"2025-12-17",1500,{"date":1174,"open":1026,"high":1026,"low":1091,"close":1026,"change":891,"percent_change":71,"volume":1175,"transactions":9,"vwap":1026},"2025-12-16",9400,{"date":1177,"open":1027,"high":1035,"low":1051,"close":1178,"change":891,"percent_change":71,"volume":1179,"transactions":9,"vwap":1178},"2025-12-15",35.865,11600,{"date":1181,"open":1052,"high":1048,"low":1052,"close":1048,"change":485,"percent_change":485,"volume":846,"transactions":9,"vwap":1048},"2025-12-12",{"date":1183,"open":1184,"high":1184,"low":984,"close":1048,"change":485,"percent_change":485,"volume":1185,"transactions":9,"vwap":1048},"2025-12-11",36.049999,6200,{"date":1187,"open":861,"high":1048,"low":861,"close":1048,"change":443,"percent_change":196,"volume":1188,"transactions":9,"vwap":1048},"2025-12-10",22200,{"date":1190,"open":979,"high":979,"low":862,"close":862,"change":435,"percent_change":325,"volume":713,"transactions":9,"vwap":862},"2025-12-09",{"date":1192,"open":1051,"high":1051,"low":873,"close":1055,"change":1129,"percent_change":144,"volume":1193,"transactions":9,"vwap":1055},"2025-12-08",5300,{"date":1195,"open":1196,"high":1196,"low":964,"close":1197,"change":980,"percent_change":836,"volume":808,"transactions":9,"vwap":1197},"2025-12-05",36.040001,35.802,{"date":1199,"open":1091,"high":1091,"low":1051,"close":1051,"change":435,"percent_change":325,"volume":826,"transactions":9,"vwap":1051},"2025-12-04",{"date":1201,"open":1040,"high":1178,"low":1040,"close":1178,"change":552,"percent_change":477,"volume":1060,"transactions":9,"vwap":1178},"2025-12-03",{"date":1203,"open":984,"high":1051,"low":979,"close":1051,"change":363,"percent_change":245,"volume":1193,"transactions":9,"vwap":1051},"2025-12-02",{"date":1205,"open":990,"high":979,"low":964,"close":990,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":990},"2025-12-01",-0.19,-0.53,60500,{"date":1210,"open":995,"high":1148,"low":1002,"close":1148,"change":272,"percent_change":226,"volume":1211,"transactions":9,"vwap":1148},"2025-11-28",600,{"date":1213,"open":1214,"high":1215,"low":995,"close":1215,"change":428,"percent_change":21,"volume":1172,"transactions":9,"vwap":1215},"2025-11-26",35.982,35.985,{"date":1217,"open":1218,"high":1148,"low":1219,"close":1148,"change":845,"percent_change":606,"volume":1220,"transactions":9,"vwap":1148},"2025-11-25",35.975,35.95,10400,{"date":1222,"open":1005,"high":1223,"low":1006,"close":1223,"change":403,"percent_change":279,"volume":1224,"transactions":9,"vwap":1223},"2025-11-24",35.935,16600,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1076,"change":363,"percent_change":245,"volume":1229,"transactions":9,"vwap":1076},"2025-11-21",35.897,35.916,9200,{"date":1231,"open":1031,"high":1031,"low":1031,"close":1031,"change":891,"percent_change":71,"volume":437,"transactions":9,"vwap":1031},"2025-11-20",{"date":1233,"open":1234,"high":1235,"low":1040,"close":1040,"change":485,"percent_change":485,"volume":1236,"transactions":9,"vwap":1040},"2025-11-19",35.861,35.904,2000,{"date":1238,"open":984,"high":1027,"low":984,"close":1040,"change":891,"percent_change":71,"volume":826,"transactions":9,"vwap":1040},"2025-11-18",{"date":1240,"open":1026,"high":1026,"low":984,"close":1116,"change":1241,"percent_change":22,"volume":1211,"transactions":9,"vwap":1116},"2025-11-17",0.011,{"date":1243,"open":984,"high":1058,"low":979,"close":1244,"change":1245,"percent_change":254,"volume":1246,"transactions":9,"vwap":1244},"2025-11-14",35.814,-0.021,1700,{"date":1248,"open":1116,"high":1249,"low":1052,"close":1250,"change":428,"percent_change":21,"volume":1087,"transactions":9,"vwap":1250},"2025-11-13",36.080002,35.835,{"date":1252,"open":1052,"high":1051,"low":1052,"close":1051,"change":205,"percent_change":206,"volume":1117,"transactions":9,"vwap":1051},"2025-11-12",{"date":1254,"open":1051,"high":1026,"low":1051,"close":1092,"change":845,"percent_change":606,"volume":1255,"transactions":9,"vwap":1092},"2025-11-11",194800,{"date":1257,"open":984,"high":1027,"low":1258,"close":979,"change":226,"percent_change":227,"volume":1259,"transactions":9,"vwap":979},"2025-11-10",35.781,26600,{"date":1261,"open":984,"high":1262,"low":979,"close":984,"change":589,"percent_change":363,"volume":884,"transactions":9,"vwap":984},"2025-11-07",35.829,{"date":1264,"open":984,"high":984,"low":862,"close":1055,"change":71,"percent_change":296,"volume":1041,"transactions":9,"vwap":1055},"2025-11-06",{"date":1266,"open":834,"high":853,"low":790,"close":853,"change":435,"percent_change":325,"volume":691,"transactions":9,"vwap":853},"2025-11-05",{"date":1268,"open":862,"high":862,"low":841,"close":862,"change":403,"percent_change":279,"volume":1269,"transactions":9,"vwap":862},"2025-11-04",24200,{"date":1271,"open":834,"high":841,"low":834,"close":841,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":841},"2025-11-03",-0.165,-0.46,68600,{"date":1276,"open":1000,"high":1000,"low":1052,"close":1277,"change":21,"percent_change":22,"volume":1278,"transactions":9,"vwap":1277},"2025-10-31",35.905,4200,{"date":1280,"open":1026,"high":1021,"low":1035,"close":1021,"change":205,"percent_change":206,"volume":945,"transactions":9,"vwap":1021},"2025-10-30",{"date":1282,"open":1011,"high":1011,"low":1011,"close":1011,"change":395,"percent_change":45,"volume":1283,"transactions":9,"vwap":1011},"2025-10-29",24700,{"date":1285,"open":1286,"high":1287,"low":1002,"close":1215,"change":1288,"percent_change":900,"volume":1289,"transactions":9,"vwap":1215},"2025-10-28",35.969,36.074001,-0.055,5100,{"date":1291,"open":1148,"high":1196,"low":1002,"close":1196,"change":369,"percent_change":370,"volume":1292,"transactions":9,"vwap":1196},"2025-10-27",3300,{"date":1294,"open":1148,"high":996,"low":1148,"close":996,"change":369,"percent_change":370,"volume":776,"transactions":9,"vwap":996},"2025-10-24",{"date":1296,"open":1151,"high":1297,"low":1151,"close":1151,"change":144,"percent_change":254,"volume":1298,"transactions":9,"vwap":1151},"2025-10-23",35.995,7600,{"date":1300,"open":1301,"high":1302,"low":1151,"close":1002,"change":272,"percent_change":226,"volume":1292,"transactions":9,"vwap":1002},"2025-10-22",35.962,35.964,{"date":1304,"open":996,"high":996,"low":1002,"close":1305,"change":589,"percent_change":363,"volume":1306,"transactions":9,"vwap":1305},"2025-10-21",35.965,11300,{"date":1308,"open":1148,"high":1148,"low":1219,"close":1219,"change":1129,"percent_change":144,"volume":783,"transactions":9,"vwap":1219},"2025-10-20",{"date":1310,"open":1002,"high":1311,"low":1151,"close":1312,"change":1313,"percent_change":226,"volume":1314,"transactions":9,"vwap":1312},"2025-10-17",36.060001,35.957,-0.003,43900,{"date":1316,"open":1235,"high":1148,"low":1235,"close":1002,"change":279,"percent_change":280,"volume":1044,"transactions":9,"vwap":1002},"2025-10-16",{"date":1318,"open":1026,"high":1005,"low":984,"close":1006,"change":226,"percent_change":227,"volume":1319,"transactions":9,"vwap":1006},"2025-10-15",26000,{"date":1321,"open":1234,"high":1005,"low":1234,"close":1011,"change":552,"percent_change":477,"volume":679,"transactions":9,"vwap":1011},"2025-10-14",{"date":1323,"open":1091,"high":1035,"low":1091,"close":1031,"change":363,"percent_change":245,"volume":1324,"transactions":9,"vwap":1031},"2025-10-13",28900,{"date":1326,"open":1327,"high":1040,"low":1327,"close":1250,"change":845,"percent_change":606,"volume":1157,"transactions":9,"vwap":1250},"2025-10-10",35.831,{"date":1329,"open":1052,"high":1052,"low":964,"close":990,"change":144,"percent_change":254,"volume":981,"transactions":9,"vwap":990},"2025-10-09",{"date":1331,"open":984,"high":1048,"low":979,"close":984,"change":226,"percent_change":227,"volume":916,"transactions":9,"vwap":984},"2025-10-08",{"date":1333,"open":984,"high":1051,"low":834,"close":1052,"change":403,"percent_change":279,"volume":1334,"transactions":9,"vwap":1052},"2025-10-07",4500,{"date":1336,"open":1052,"high":1052,"low":964,"close":979,"change":144,"percent_change":254,"volume":1337,"transactions":9,"vwap":979},"2025-10-06",13000,{"date":1339,"open":1091,"high":1091,"low":990,"close":1052,"change":205,"percent_change":206,"volume":1340,"transactions":9,"vwap":1052},"2025-10-03",54300,{"date":1342,"open":1051,"high":1250,"low":1051,"close":1250,"change":272,"percent_change":226,"volume":437,"transactions":9,"vwap":1250},"2025-10-02",{"date":1344,"open":1048,"high":1048,"low":1048,"close":1048,"change":1345,"percent_change":156,"volume":437,"transactions":9,"vwap":1048},"2025-10-01",-0.087,{"date":1347,"open":1006,"high":1348,"low":1006,"close":1348,"change":1349,"percent_change":369,"volume":850,"transactions":9,"vwap":1348},"2025-09-30",35.927,0.017,{"date":1351,"open":1027,"high":1011,"low":1027,"close":1011,"change":22,"percent_change":443,"volume":1352,"transactions":9,"vwap":1011},"2025-09-29",6800,{"date":1354,"open":1035,"high":1035,"low":1091,"close":1035,"change":21,"percent_change":22,"volume":174,"transactions":9,"vwap":1035},"2025-09-26",{"date":1356,"open":1031,"high":1035,"low":1040,"close":1027,"change":1288,"percent_change":900,"volume":1073,"transactions":9,"vwap":1027},"2025-09-25",{"date":1358,"open":1011,"high":1010,"low":1026,"close":1010,"change":435,"percent_change":325,"volume":1359,"transactions":9,"vwap":1010},"2025-09-24",24100,{"date":1361,"open":1002,"high":1002,"low":1002,"close":1002,"change":21,"percent_change":22,"volume":1362,"transactions":9,"vwap":1002},"2025-09-23",200,{"date":1364,"open":1365,"high":1311,"low":1151,"close":1219,"change":1366,"percent_change":21,"volume":1193,"transactions":9,"vwap":1219},"2025-09-22",35.958,0.003,{"date":1368,"open":1219,"high":1219,"low":1369,"close":1369,"change":484,"percent_change":485,"volume":1370,"transactions":9,"vwap":1369},"2025-09-19",35.947,3700,{"date":1372,"open":1005,"high":1219,"low":1005,"close":1373,"change":706,"percent_change":227,"volume":1374,"transactions":9,"vwap":1373},"2025-09-18",35.946,68100,{"date":1376,"open":1377,"high":996,"low":1154,"close":1154,"change":206,"percent_change":411,"volume":1378,"transactions":9,"vwap":1154},"2025-09-17",35.988,12800,{"date":1380,"open":1215,"high":1297,"low":995,"close":1297,"change":891,"percent_change":71,"volume":619,"transactions":9,"vwap":1297},"2025-09-16",{"date":1382,"open":1219,"high":995,"low":1219,"close":995,"change":825,"percent_change":606,"volume":1172,"transactions":9,"vwap":995},"2025-09-15",{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":575,"percent_change":332,"volume":437,"transactions":9,"vwap":1385},"2025-09-12",35.923,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1093,"percent_change":226,"volume":1390,"transactions":9,"vwap":1389},"2025-09-11",36.019001,35.968,12000,{"date":1392,"open":1377,"high":217,"low":995,"close":995,"change":589,"percent_change":363,"volume":643,"transactions":9,"vwap":995},"2025-09-10",{"date":1394,"open":1005,"high":1395,"low":1040,"close":1154,"change":205,"percent_change":206,"volume":981,"transactions":9,"vwap":1154},"2025-09-09",36.029999,{"date":1397,"open":217,"high":217,"low":1002,"close":995,"change":22,"percent_change":443,"volume":922,"transactions":9,"vwap":995},"2025-09-08",{"date":1399,"open":1148,"high":1148,"low":1151,"close":1151,"change":279,"percent_change":280,"volume":1400,"transactions":9,"vwap":1151},"2025-09-05",99400,{"date":1402,"open":1040,"high":1035,"low":1040,"close":1035,"change":279,"percent_change":280,"volume":664,"transactions":9,"vwap":1035},"2025-09-04",{"date":1404,"open":1051,"high":1051,"low":1052,"close":1052,"change":369,"percent_change":370,"volume":636,"transactions":9,"vwap":1052},"2025-09-03",{"date":1406,"open":861,"high":1052,"low":1407,"close":861,"change":1408,"percent_change":105,"volume":707,"transactions":9,"vwap":861},"2025-09-02",35.765,-0.172,{"date":1410,"open":1000,"high":1411,"low":1000,"close":1411,"change":1412,"percent_change":280,"volume":1101,"transactions":9,"vwap":1411},"2025-08-29",35.942,0.062,{"date":1414,"open":1006,"high":1011,"low":1035,"close":1035,"change":612,"percent_change":613,"volume":1067,"transactions":9,"vwap":1035},"2025-08-28",{"date":1416,"open":1000,"high":1151,"low":1026,"close":1000,"change":552,"percent_change":477,"volume":1417,"transactions":9,"vwap":1000},"2025-08-27",7300,{"date":1419,"open":1021,"high":1021,"low":1021,"close":1021,"change":845,"percent_change":606,"volume":1101,"transactions":9,"vwap":1021},"2025-08-26",{"date":1421,"open":1027,"high":1027,"low":1040,"close":1040,"change":272,"percent_change":226,"volume":756,"transactions":9,"vwap":1040},"2025-08-25",{"date":1423,"open":1035,"high":1035,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":863,"transactions":9,"vwap":1424},"2025-08-22",35.855,0.105,0.29,{"date":1428,"open":862,"high":862,"low":840,"close":840,"change":575,"percent_change":332,"volume":884,"transactions":9,"vwap":840},"2025-08-21",{"date":1430,"open":1052,"high":1052,"low":1055,"close":1055,"change":21,"percent_change":22,"volume":1246,"transactions":9,"vwap":1055},"2025-08-20",{"date":1432,"open":861,"high":1433,"low":829,"close":1433,"change":403,"percent_change":279,"volume":643,"transactions":9,"vwap":1433},"2025-08-19",35.785,{"date":1435,"open":861,"high":964,"low":862,"close":1407,"change":226,"percent_change":227,"volume":707,"transactions":9,"vwap":1407},"2025-08-18",{"date":1437,"open":964,"high":964,"low":1438,"close":1438,"change":807,"percent_change":363,"volume":863,"transactions":9,"vwap":1438},"2025-08-15",35.775,{"date":1440,"open":861,"high":861,"low":841,"close":1441,"change":1442,"percent_change":1206,"volume":1443,"transactions":9,"vwap":1441},"2025-08-14",35.761,-0.069,35800,{"date":1445,"open":1051,"high":1051,"low":984,"close":1051,"change":71,"percent_change":296,"volume":1446,"transactions":9,"vwap":1051},"2025-08-13",311700,{"date":1448,"open":861,"high":861,"low":862,"close":862,"change":22,"percent_change":443,"volume":945,"transactions":9,"vwap":862},"2025-08-12",{"date":1450,"open":841,"high":840,"low":873,"close":873,"change":485,"percent_change":485,"volume":1451,"transactions":9,"vwap":873},"2025-08-11",8000,{"date":1453,"open":873,"high":873,"low":873,"close":873,"change":205,"percent_change":206,"volume":1454,"transactions":9,"vwap":873},"2025-08-08",500,{"date":1456,"open":873,"high":974,"low":873,"close":974,"change":144,"percent_change":254,"volume":1457,"transactions":9,"vwap":974},"2025-08-07",27600,{"date":1459,"open":1460,"high":861,"low":1460,"close":1407,"change":891,"percent_change":71,"volume":1032,"transactions":9,"vwap":1407},"2025-08-06",35.752,{"date":1462,"open":873,"high":841,"low":873,"close":841,"change":272,"percent_change":226,"volume":713,"transactions":9,"vwap":841},"2025-08-05",{"date":1464,"open":840,"high":862,"low":1465,"close":974,"change":428,"percent_change":21,"volume":1246,"transactions":9,"vwap":974},"2025-08-04",35.743,{"date":1467,"open":873,"high":840,"low":873,"close":841,"change":1468,"percent_change":763,"volume":1469,"transactions":9,"vwap":841},"2025-08-01",0.033,20700,{"date":1471,"open":833,"high":833,"low":1472,"close":1472,"change":986,"percent_change":369,"volume":863,"transactions":9,"vwap":1472},"2025-07-31",35.707,{"date":1474,"open":862,"high":862,"low":948,"close":1475,"change":1476,"percent_change":613,"volume":1477,"transactions":9,"vwap":1475},"2025-07-30",35.689,-0.051,1200,{"date":1479,"open":833,"high":862,"low":833,"close":841,"change":22,"percent_change":443,"volume":1480,"transactions":9,"vwap":841},"2025-07-29",37100,{"date":1482,"open":829,"high":873,"low":829,"close":833,"change":226,"percent_change":227,"volume":724,"transactions":9,"vwap":833},"2025-07-28",{"date":1484,"open":823,"high":873,"low":823,"close":834,"change":1485,"percent_change":279,"volume":1486,"transactions":9,"vwap":834},"2025-07-25",0.023,6900,{"date":1488,"open":948,"high":833,"low":948,"close":1489,"change":1490,"percent_change":1491,"volume":951,"transactions":9,"vwap":1489},"2025-07-24",35.697,-0.143,-0.4,{"date":1493,"open":840,"high":1048,"low":873,"close":1048,"change":443,"percent_change":196,"volume":793,"transactions":9,"vwap":1048},"2025-07-23",{"date":1495,"open":861,"high":861,"low":862,"close":862,"change":1496,"percent_change":71,"volume":1497,"transactions":9,"vwap":862},"2025-07-22",0.024,13500,{"date":1499,"open":1048,"high":1048,"low":1500,"close":1500,"change":1501,"percent_change":245,"volume":934,"transactions":9,"vwap":1500},"2025-07-21",35.736,0.041,{"date":1503,"open":833,"high":833,"low":948,"close":1504,"change":369,"percent_change":370,"volume":884,"transactions":9,"vwap":1504},"2025-07-18",35.695,{"date":1506,"open":941,"high":941,"low":736,"close":736,"change":226,"percent_change":227,"volume":922,"transactions":9,"vwap":736},"2025-07-17",{"date":1508,"open":1509,"high":822,"low":1509,"close":1510,"change":279,"percent_change":280,"volume":1486,"transactions":9,"vwap":1510},"2025-07-16",35.627,35.655,{"date":1512,"open":880,"high":880,"low":654,"close":740,"change":1272,"percent_change":1273,"volume":1513,"transactions":9,"vwap":740},"2025-07-15",18700,{"date":1515,"open":735,"high":862,"low":734,"close":862,"change":663,"percent_change":1516,"volume":1517,"transactions":9,"vwap":862},"2025-07-14",0.34,74900,{"date":1519,"open":790,"high":796,"low":790,"close":796,"change":227,"percent_change":836,"volume":713,"transactions":9,"vwap":796},"2025-07-11",{"date":1521,"open":948,"high":948,"low":796,"close":822,"change":485,"percent_change":485,"volume":1522,"transactions":9,"vwap":822},"2025-07-10",36600,{"date":1524,"open":829,"high":829,"low":941,"close":822,"change":71,"percent_change":296,"volume":717,"transactions":9,"vwap":822},"2025-07-09",{"date":1526,"open":790,"high":790,"low":786,"close":786,"change":144,"percent_change":254,"volume":1417,"transactions":9,"vwap":786},"2025-07-08",{"date":1528,"open":948,"high":873,"low":786,"close":790,"change":493,"percent_change":234,"volume":1529,"transactions":9,"vwap":790},"2025-07-07",14500,{"date":1531,"open":796,"high":736,"low":796,"close":736,"change":1532,"percent_change":332,"volume":765,"transactions":9,"vwap":736},"2025-07-03",-0.048,{"date":1534,"open":823,"high":823,"low":829,"close":1535,"change":1125,"percent_change":363,"volume":707,"transactions":9,"vwap":1535},"2025-07-02",35.693,{"date":1537,"open":948,"high":823,"low":735,"close":948,"change":818,"percent_change":1538,"volume":1539,"transactions":9,"vwap":948},"2025-07-01",-0.81,112500,{"date":1541,"open":1091,"high":995,"low":1040,"close":995,"change":1080,"percent_change":1542,"volume":870,"transactions":9,"vwap":995},"2025-06-30",0.45,{"date":1544,"open":990,"high":984,"low":990,"close":984,"change":144,"percent_change":254,"volume":783,"transactions":9,"vwap":984},"2025-06-27",{"date":1546,"open":979,"high":1051,"low":990,"close":1051,"change":1547,"percent_change":518,"volume":874,"transactions":9,"vwap":1051},"2025-06-26",0.065,{"date":1549,"open":873,"high":861,"low":735,"close":1407,"change":485,"percent_change":485,"volume":756,"transactions":9,"vwap":1407},"2025-06-25",{"date":1551,"open":840,"high":1407,"low":841,"close":1407,"change":1552,"percent_change":606,"volume":1454,"transactions":9,"vwap":1407},"2025-06-24",0.046,{"date":1554,"open":834,"high":834,"low":833,"close":1555,"change":1556,"percent_change":280,"volume":694,"transactions":9,"vwap":1555},"2025-06-23",35.719,0.059,{"date":1558,"open":1559,"high":948,"low":796,"close":735,"change":750,"percent_change":751,"volume":1560,"transactions":9,"vwap":735},"2025-06-20",35.679,50300,{"date":1562,"open":791,"high":796,"low":1563,"close":1563,"change":589,"percent_change":363,"volume":773,"transactions":9,"vwap":1563},"2025-06-18",35.605,{"date":1565,"open":744,"high":654,"low":744,"close":654,"change":21,"percent_change":22,"volume":1566,"transactions":9,"vwap":654},"2025-06-17",32800,{"date":1568,"open":653,"high":786,"low":1569,"close":653,"change":21,"percent_change":22,"volume":1570,"transactions":9,"vwap":653},"2025-06-16",35.559,39700,{"date":1572,"open":1573,"high":647,"low":1573,"close":647,"change":1574,"percent_change":900,"volume":1211,"transactions":9,"vwap":647},"2025-06-13",35.557,-0.053,{"date":1576,"open":791,"high":734,"low":786,"close":1577,"change":662,"percent_change":663,"volume":1454,"transactions":9,"vwap":1577},"2025-06-12",35.623,{"date":1579,"open":654,"high":654,"low":653,"close":653,"change":279,"percent_change":280,"volume":826,"transactions":9,"vwap":653},"2025-06-11",{"date":1581,"open":685,"high":648,"low":685,"close":667,"change":836,"percent_change":37,"volume":1582,"transactions":9,"vwap":667},"2025-06-10",28200,{"date":1584,"open":685,"high":786,"low":400,"close":786,"change":370,"percent_change":1585,"volume":1586,"transactions":9,"vwap":786},"2025-06-09",0.39,34300,{"date":1588,"open":685,"high":685,"low":402,"close":402,"change":325,"percent_change":1589,"volume":1590,"transactions":9,"vwap":402},"2025-06-06",-0.28,60400,{"date":1592,"open":744,"high":744,"low":744,"close":744,"change":227,"percent_change":836,"volume":1593,"transactions":9,"vwap":744},"2025-06-05",5700,{"date":1595,"open":647,"high":654,"low":647,"close":654,"change":1596,"percent_change":1597,"volume":1454,"transactions":9,"vwap":654},"2025-06-04",0.085,0.24,{"date":1599,"open":648,"high":648,"low":441,"close":755,"change":428,"percent_change":21,"volume":1098,"transactions":9,"vwap":755},"2025-06-03",{"date":1601,"open":400,"high":668,"low":427,"close":668,"change":1602,"percent_change":1144,"volume":922,"transactions":9,"vwap":668},"2025-06-02",-0.181,{"date":1604,"open":796,"high":829,"low":796,"close":1605,"change":1552,"percent_change":606,"volume":619,"transactions":9,"vwap":1605},"2025-05-30",35.681,{"date":1607,"open":790,"high":880,"low":790,"close":880,"change":1608,"percent_change":1609,"volume":765,"transactions":9,"vwap":880},"2025-05-29",0.069,0.19,{"date":1611,"open":647,"high":653,"low":385,"close":805,"change":1612,"percent_change":325,"volume":1041,"transactions":9,"vwap":805},"2025-05-28",-0.034,{"date":1614,"open":791,"high":791,"low":786,"close":786,"change":369,"percent_change":370,"volume":837,"transactions":9,"vwap":786},"2025-05-27",{"date":1616,"open":744,"high":744,"low":720,"close":720,"change":891,"percent_change":71,"volume":1617,"transactions":9,"vwap":720},"2025-05-23",114300,{"date":1619,"open":685,"high":1620,"low":685,"close":1620,"change":22,"percent_change":443,"volume":1362,"transactions":9,"vwap":1620},"2025-05-22",35.525,{"date":1622,"open":649,"high":649,"low":400,"close":700,"change":234,"percent_change":235,"volume":793,"transactions":9,"vwap":700},"2025-05-21",{"date":1624,"open":653,"high":653,"low":749,"close":749,"change":272,"percent_change":226,"volume":1593,"transactions":9,"vwap":749},"2025-05-20",{"date":1626,"open":667,"high":647,"low":667,"close":647,"change":22,"percent_change":443,"volume":619,"transactions":9,"vwap":647},"2025-05-19",{"date":1628,"open":648,"high":744,"low":648,"close":649,"change":325,"percent_change":1589,"volume":971,"transactions":9,"vwap":649},"2025-05-16",{"date":1630,"open":668,"high":796,"low":441,"close":796,"change":764,"percent_change":1631,"volume":1632,"transactions":9,"vwap":796},"2025-05-15",0.71,23600,{"date":1634,"open":720,"high":720,"low":393,"close":491,"change":332,"percent_change":333,"volume":1635,"transactions":9,"vwap":491},"2025-05-14",15800,{"date":1637,"open":685,"high":667,"low":1638,"close":667,"change":1547,"percent_change":518,"volume":1417,"transactions":9,"vwap":667},"2025-05-13",35.461,{"date":1640,"open":402,"high":441,"low":421,"close":470,"change":254,"percent_change":287,"volume":1486,"transactions":9,"vwap":470},"2025-05-12",{"date":1642,"open":667,"high":667,"low":759,"close":759,"change":845,"percent_change":606,"volume":643,"transactions":9,"vwap":759},"2025-05-09",{"date":1644,"open":667,"high":667,"low":409,"close":409,"change":395,"percent_change":45,"volume":1292,"transactions":9,"vwap":409},"2025-05-08",{"date":1646,"open":744,"high":744,"low":806,"close":806,"change":403,"percent_change":279,"volume":870,"transactions":9,"vwap":806},"2025-05-07",{"date":1648,"open":1620,"high":1620,"low":1620,"close":1620,"change":845,"percent_change":606,"volume":1362,"transactions":9,"vwap":1620},"2025-05-06",{"date":1650,"open":441,"high":441,"low":400,"close":400,"change":589,"percent_change":363,"volume":1101,"transactions":9,"vwap":400},"2025-05-05",{"date":1652,"open":1653,"high":1653,"low":392,"close":622,"change":1288,"percent_change":900,"volume":694,"transactions":9,"vwap":622},"2025-05-02",35.489,{"date":1655,"open":648,"high":648,"low":667,"close":667,"change":1656,"percent_change":1657,"volume":1370,"transactions":9,"vwap":667},"2025-05-01",-0.205,-0.57,{"date":1659,"open":873,"high":873,"low":853,"close":853,"change":589,"percent_change":363,"volume":765,"transactions":9,"vwap":853},"2025-04-30",{"date":1661,"open":873,"high":873,"low":833,"close":833,"change":403,"percent_change":279,"volume":783,"transactions":9,"vwap":833},"2025-04-29",{"date":1663,"open":735,"high":823,"low":735,"close":829,"change":1547,"percent_change":518,"volume":1664,"transactions":9,"vwap":829},"2025-04-28",6600,{"date":179,"open":786,"high":1666,"low":654,"close":1666,"change":891,"percent_change":71,"volume":694,"transactions":9,"vwap":1666},35.625]