[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JABS":3,"homepage-market-summary":30,"stock-historical-JABS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JABS","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},"Janus Henderson Asset-Backed Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9408,1.94478,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.35,49.36,49.37,49.1023,49.49,-0.14,-0.28,4258.1251,54.31,48.79,8498.951158164,10.1,303,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":65,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},7365,2231737.789541,97.4,"2025-07-22",[180,183,193,202,211,221,229,239,249,258,266,276,284,293,301,312,321,331,339,350,358,364,371,377,386,393,401,409,418,424,433,442,450,458,464,472,478,484,492,500,505,512,518,527,536,546,552,559,566,576,582,586,591,598,605,611,617,623,629,636,639,642,647,651,654,657,660,664,668,673,678,682,684,687,693,697,703,705,707,710,713,717,719,723,725,728,731,734,738,742,745,750,755,757,759,764,771,774,777,781,785,789,792,794,797,800,802,807,811,817,822,827,833,840,844,847,851,856,859,865,869,871,873,875,881,885,887,889,891,895,897,899,902,905,910,916,919,921,926,930,932,934,937,943,948,954,960,963,967,972,976,981,984,988,995,1001,1005,1008,1011,1016,1020,1022,1024,1027,1029,1031,1036,1039,1044,1049,1054,1059,1063,1066,1070,1074,1076,1079,1085,1089,1093,1096,1098,1101,1105,1108,1114,1116,1120,1123,1125,1128,1130,1132,1134,1137,1140,1142,1144,1146,1148,1150,1152,1154,1156,1158,1160,1162,1164,1168,1170,1174,1177,1183,1188,1191,1198,1200,1202,1204,1208,1211,1213,1216,1219,1224,1227,1231,1237,1241,1245,1247,1250,1253,1256,1258,1260,1264,1267,1271,1276,1279,1283,1286,1288,1290,1295,1297,1300,1303,1305,1307,1309,1312,1316,1320,1323,1326,1329,1334,1338,1343,1347,1350,1356,1362,1365,1369,1371,1378,1380,1382,1384,1386,1390,1394,1396,1399,1401,1404,1408,1411,1414,1416,1419,1423,1425,1427,1429,1431,1433,1435,1437,1440,1442,1444,1446,1448,1451,1454,1457,1459,1463],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},59,49.3102,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",49.48,49.65,49.255,0.22,0.45,51635.926,159,49.4343,{"date":194,"open":195,"high":17,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",49.22,49.27,-0.08,-0.16,4711.926,46,49.3079,{"date":203,"open":204,"high":205,"low":204,"close":17,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",49.3,49.56,-0.055,-0.11,4111.926,45,49.4,{"date":212,"open":213,"high":214,"low":17,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",49.448,49.4853,49.405,0.005,0.01,24114.122,41,49.4335,{"date":222,"open":210,"high":223,"low":210,"close":210,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",49.43,0.0109,0.02,246364.926,35,49.41,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",49.425,49.4999,49.3891,0.0018,0,387996.432,51,49.4402,{"date":240,"open":21,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",49.72,49.34,49.3873,-0.1277,-0.26,116636.432,179,49.5106,{"date":250,"open":251,"high":252,"low":251,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",49.515,49.5428,0.055,0.11,375.9286,26,49.5197,{"date":259,"open":242,"high":260,"low":242,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",49.46,-0.05,-0.1,583.8587,21,49.4108,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":225,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",49.52,49.53,49.47,49.51,0.04,30731.6568,92,49.5104,{"date":277,"open":260,"high":278,"low":26,"close":21,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",49.5,0.025,0.05,25125.9068,154,49.3215,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",49.64,49.465,-0.02,-0.04,855.6568,27,49.5382,{"date":294,"open":278,"high":278,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",49.485,0.12,0.24,818.6568,22,49.5023,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",49.73,50.04,49.245,49.365,-0.175,-0.35,33826.6578,130,49.3394,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":207,"volume":318,"transactions":319,"vwap":320},"2026-09-11",49.7932,49.39,49.54,-0.0547,5719.0396,67,49.5604,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",49.695,49.59,49.5947,-0.0603,-0.12,3430.7936,63,49.6333,{"date":332,"open":333,"high":333,"low":286,"close":334,"change":335,"percent_change":22,"volume":336,"transactions":337,"vwap":338},"2026-09-09",49.69,49.655,-0.07,2107.2376,36,49.666,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",49.7508,49.76,49.7,49.725,-0.015,-0.03,1628.9956,32,49.7309,{"date":351,"open":241,"high":352,"low":241,"close":353,"change":272,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",49.75,49.74,0.08,2624.9956,29,49.7331,{"date":359,"open":343,"high":343,"low":343,"close":343,"change":360,"percent_change":361,"volume":362,"transactions":264,"vwap":363},"2026-09-03",0.015,0.03,365.9956,49.698,{"date":365,"open":366,"high":241,"low":367,"close":367,"change":272,"percent_change":354,"volume":368,"transactions":369,"vwap":370},"2026-09-02",49.6917,49.685,2606.5276,43,49.6961,{"date":372,"open":373,"high":343,"low":374,"close":374,"change":206,"percent_change":207,"volume":375,"transactions":200,"vwap":376},"2026-09-01",49.67,49.645,2033.0126,49.687,{"date":378,"open":379,"high":380,"low":379,"close":343,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",49.6836,49.7221,-0.24,-0.48,1001.9956,28,49.7061,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":206,"percent_change":207,"volume":391,"transactions":219,"vwap":392},"2026-08-28",49.98,49.9999,49.94,7366.7956,49.9778,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":206,"percent_change":207,"volume":398,"transactions":399,"vwap":400},"2026-08-27",49.9601,50.0215,49.995,387.7757,20,49.9991,{"date":402,"open":304,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":384,"vwap":408},"2026-08-26",50.05,50.005,0.035,0.07,1670.7757,50.029,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":406,"percent_change":415,"volume":416,"transactions":227,"vwap":417},"2026-08-25",49.9899,50.0175,49.955,50.015,0.14,3636.7757,49.9751,{"date":419,"open":420,"high":388,"low":421,"close":421,"change":279,"percent_change":280,"volume":422,"transactions":337,"vwap":423},"2026-08-24",49.9527,49.945,57503.2992,49.9833,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":207,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",49.9928,49.8971,49.92,-0.22,2098.312,37,49.937,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":107,"percent_change":296,"volume":439,"transactions":440,"vwap":441},"2026-08-20",50.01,50.07,49.9579,50.03,3518.7757,49,50.0161,{"date":443,"open":444,"high":445,"low":428,"close":446,"change":447,"percent_change":225,"volume":448,"transactions":181,"vwap":449},"2026-08-19",49.9272,50,49.97,0.0097,6177.7357,49.974,{"date":451,"open":390,"high":452,"low":390,"close":453,"change":454,"percent_change":361,"volume":455,"transactions":456,"vwap":457},"2026-08-18",49.9626,49.9603,0.0153,254.7357,18,49.9498,{"date":459,"open":460,"high":421,"low":460,"close":421,"change":346,"percent_change":461,"volume":462,"transactions":65,"vwap":463},"2026-08-17",49.91,-0.06,940.8757,49.9297,{"date":465,"open":413,"high":445,"low":413,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",49.975,0.085,0.17,2200.7357,42,49.9872,{"date":473,"open":428,"high":428,"low":474,"close":474,"change":288,"percent_change":289,"volume":475,"transactions":476,"vwap":477},"2026-08-13",49.89,647.7357,19,49.9111,{"date":479,"open":474,"high":445,"low":480,"close":460,"change":481,"percent_change":-6,"volume":482,"transactions":209,"vwap":483},"2026-08-12",49.83,-0.0008,3435.4497,49.8885,{"date":485,"open":486,"high":428,"low":487,"close":488,"change":489,"percent_change":288,"volume":490,"transactions":440,"vwap":491},"2026-08-11",49.87,49.835,49.9108,-0.0092,21602.719654,49.886,{"date":493,"open":494,"high":495,"low":474,"close":428,"change":496,"percent_change":497,"volume":498,"transactions":227,"vwap":499},"2026-08-10",49.9,50.22,0.1,0.2,2195.0917,49.9263,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":346,"percent_change":461,"volume":503,"transactions":299,"vwap":504},"2026-08-07",49.82,82.608318,49.9737,{"date":506,"open":480,"high":507,"low":480,"close":508,"change":217,"percent_change":225,"volume":509,"transactions":510,"vwap":511},"2026-08-06",49.88,49.85,80576.7357,56,49.8508,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":107,"percent_change":296,"volume":516,"transactions":476,"vwap":517},"2026-08-05",49.81,49.84,181.7357,49.8232,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":254,"volume":524,"transactions":525,"vwap":526},"2026-08-04",49.8,49.8026,49.78,0.0566,1482.3687,24,49.7864,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":262,"volume":533,"transactions":534,"vwap":535},"2026-08-03",49.7699,49.71,49.7234,-0.0516,11017.7357,71,49.7134,{"date":537,"open":353,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",50.2,49.7101,49.775,-0.18,-0.36,39973.5263,192,49.7839,{"date":547,"open":548,"high":548,"low":413,"close":413,"change":549,"percent_change":261,"volume":550,"transactions":65,"vwap":551},"2026-07-30",49.983,-0.025,281.5263,49.9692,{"date":553,"open":554,"high":388,"low":554,"close":388,"change":555,"percent_change":556,"volume":557,"transactions":291,"vwap":558},"2026-07-29",49.93,0.095,0.19,2450.42616,49.9564,{"date":560,"open":561,"high":474,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":291,"vwap":565},"2026-07-28",49.885,-0.1851,-0.37,375.5401,49.8872,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-27",49.899,50.235,50.0701,0.2101,0.42,22346.5263,86,50.1304,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":112,"percent_change":288,"volume":580,"transactions":264,"vwap":581},"2026-07-24",49.8827,49.86,980.5263,49.8625,{"date":583,"open":486,"high":486,"low":486,"close":486,"change":288,"percent_change":289,"volume":584,"transactions":585,"vwap":486},"2026-07-23",483.4061,17,{"date":587,"open":446,"high":446,"low":474,"close":474,"change":588,"percent_change":589,"volume":590,"transactions":399,"vwap":453},"2026-07-22",-0.075,-0.15,142.3861,{"date":592,"open":593,"high":594,"low":494,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":525,"vwap":444},"2026-07-21",49.95,49.965,0.0794,0.16,1850.3861,{"date":599,"open":593,"high":593,"low":600,"close":600,"change":601,"percent_change":197,"volume":602,"transactions":603,"vwap":604},"2026-07-20",49.8856,-0.0394,999.3861,30,49.9251,{"date":606,"open":460,"high":554,"low":460,"close":607,"change":608,"percent_change":112,"volume":609,"transactions":299,"vwap":610},"2026-07-17",49.925,-0.005,1296.4061,49.9254,{"date":612,"open":554,"high":593,"low":554,"close":554,"change":613,"percent_change":614,"volume":615,"transactions":476,"vwap":616},"2026-07-16",0.065,0.13,2087.3861,49.9318,{"date":618,"open":619,"high":507,"low":619,"close":620,"change":107,"percent_change":296,"volume":621,"transactions":348,"vwap":622},"2026-07-15",49.8464,49.865,4501.3861,49.8744,{"date":624,"open":480,"high":480,"low":625,"close":625,"change":626,"percent_change":261,"volume":627,"transactions":299,"vwap":628},"2026-07-14",49.805,-0.0225,598.285709,49.8247,{"date":630,"open":515,"high":508,"low":631,"close":631,"change":632,"percent_change":288,"volume":633,"transactions":634,"vwap":635},"2026-07-13",49.8275,-0.0075,1125.1856,31,49.8425,{"date":637,"open":486,"high":486,"low":487,"close":487,"change":588,"percent_change":589,"volume":638,"transactions":9,"vwap":487},"2026-07-10",1700,{"date":640,"open":508,"high":460,"low":508,"close":460,"change":253,"percent_change":254,"volume":641,"transactions":9,"vwap":460},"2026-07-09",800,{"date":643,"open":579,"high":579,"low":644,"close":644,"change":645,"percent_change":335,"volume":646,"transactions":9,"vwap":644},"2026-07-08",49.855,-0.035,600,{"date":648,"open":460,"high":460,"low":649,"close":474,"change":289,"percent_change":197,"volume":650,"transactions":9,"vwap":474},"2026-07-07",49.864,3100,{"date":652,"open":515,"high":554,"low":515,"close":554,"change":406,"percent_change":415,"volume":653,"transactions":9,"vwap":554},"2026-07-06",3900,{"date":655,"open":486,"high":656,"low":508,"close":579,"change":289,"percent_change":197,"volume":653,"transactions":9,"vwap":579},"2026-07-02",49.875,{"date":658,"open":507,"high":554,"low":507,"close":494,"change":549,"percent_change":261,"volume":659,"transactions":9,"vwap":494},"2026-07-01",3500,{"date":661,"open":460,"high":607,"low":460,"close":607,"change":589,"percent_change":662,"volume":663,"transactions":9,"vwap":607},"2026-06-30",-0.3,3400,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":217,"percent_change":225,"volume":641,"transactions":9,"vwap":667},"2026-06-29",50.040001,50.075001,{"date":669,"open":670,"high":667,"low":671,"close":672,"change":279,"percent_change":280,"volume":641,"transactions":9,"vwap":672},"2026-06-26",50.060001,50.049999,50.064999,{"date":674,"open":397,"high":666,"low":397,"close":666,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":666},"2026-06-25",0.115,0.23,2600,{"date":679,"open":680,"high":680,"low":607,"close":607,"change":272,"percent_change":354,"volume":681,"transactions":9,"vwap":607},"2026-06-24",49.96,100,{"date":683,"open":428,"high":428,"low":561,"close":561,"change":261,"percent_change":262,"volume":641,"transactions":9,"vwap":561},"2026-06-23",{"date":685,"open":446,"high":446,"low":686,"close":686,"change":107,"percent_change":296,"volume":641,"transactions":9,"vwap":686},"2026-06-22",49.935,{"date":688,"open":579,"high":656,"low":689,"close":656,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":656},"2026-06-18",49.851,-0.115,-0.23,1200,{"date":694,"open":671,"high":671,"low":388,"close":695,"change":289,"percent_change":197,"volume":696,"transactions":9,"vwap":695},"2026-06-17",49.99,1400,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":361,"percent_change":107,"volume":702,"transactions":9,"vwap":701},"2026-06-16",50.0099983,50.050999,50.029999,400,{"date":704,"open":388,"high":701,"low":388,"close":445,"change":216,"percent_change":217,"volume":641,"transactions":9,"vwap":445},"2026-06-15",{"date":706,"open":445,"high":445,"low":695,"close":397,"change":613,"percent_change":614,"volume":173,"transactions":9,"vwap":397},"2026-06-12",{"date":708,"open":460,"high":593,"low":474,"close":554,"change":613,"percent_change":614,"volume":709,"transactions":9,"vwap":554},"2026-06-11",6600,{"date":711,"open":494,"high":494,"low":620,"close":620,"change":272,"percent_change":354,"volume":712,"transactions":9,"vwap":620},"2026-06-10",200,{"date":714,"open":520,"high":508,"low":520,"close":715,"change":216,"percent_change":217,"volume":716,"transactions":9,"vwap":715},"2026-06-09",49.825,700,{"date":718,"open":515,"high":515,"low":502,"close":502,"change":549,"percent_change":261,"volume":646,"transactions":9,"vwap":502},"2026-06-08",{"date":720,"open":460,"high":554,"low":721,"close":721,"change":345,"percent_change":346,"volume":722,"transactions":9,"vwap":721},"2026-06-05",49.845,1100,{"date":724,"open":520,"high":474,"low":520,"close":579,"change":112,"percent_change":288,"volume":641,"transactions":9,"vwap":579},"2026-06-04",{"date":726,"open":656,"high":460,"low":486,"close":486,"change":461,"percent_change":327,"volume":727,"transactions":9,"vwap":486},"2026-06-03",2900,{"date":729,"open":460,"high":554,"low":620,"close":554,"change":107,"percent_change":296,"volume":730,"transactions":9,"vwap":554},"2026-06-02",2000,{"date":732,"open":486,"high":494,"low":520,"close":486,"change":217,"percent_change":225,"volume":733,"transactions":9,"vwap":486},"2026-06-01",7100,{"date":735,"open":474,"high":474,"low":579,"close":579,"change":736,"percent_change":737,"volume":173,"transactions":9,"vwap":579},"2026-05-29",-0.145,-0.29,{"date":739,"open":446,"high":666,"low":520,"close":740,"change":279,"percent_change":280,"volume":741,"transactions":9,"vwap":740},"2026-05-28",50.0050011,1600,{"date":743,"open":699,"high":699,"low":388,"close":388,"change":360,"percent_change":361,"volume":744,"transactions":9,"vwap":388},"2026-05-27",1800,{"date":746,"open":593,"high":445,"low":747,"close":594,"change":748,"percent_change":406,"volume":749,"transactions":9,"vwap":594},"2026-05-26",49.915,0.034,3800,{"date":751,"open":428,"high":593,"low":428,"close":752,"change":753,"percent_change":112,"volume":754,"transactions":9,"vwap":752},"2026-05-22",49.931,-0.004,54700,{"date":756,"open":494,"high":686,"low":494,"close":686,"change":216,"percent_change":217,"volume":716,"transactions":9,"vwap":686},"2026-05-21",{"date":758,"open":507,"high":593,"low":507,"close":554,"change":254,"percent_change":188,"volume":722,"transactions":9,"vwap":554},"2026-05-20",{"date":760,"open":761,"high":695,"low":502,"close":502,"change":762,"percent_change":541,"volume":763,"transactions":9,"vwap":502},"2026-05-19",49.905,-0.088,6200,{"date":765,"open":766,"high":699,"low":767,"close":768,"change":769,"percent_change":-6,"volume":770,"transactions":9,"vwap":768},"2026-05-18",49.77,49.45,49.908,-0.002,6400,{"date":772,"open":413,"high":388,"low":460,"close":460,"change":261,"percent_change":262,"volume":773,"transactions":9,"vwap":460},"2026-05-15",151500,{"date":775,"open":554,"high":445,"low":554,"close":680,"change":216,"percent_change":217,"volume":776,"transactions":9,"vwap":680},"2026-05-14",1500,{"date":778,"open":779,"high":779,"low":766,"close":413,"change":261,"percent_change":262,"volume":780,"transactions":9,"vwap":413},"2026-05-13",50.09,7000,{"date":782,"open":783,"high":740,"low":446,"close":740,"change":608,"percent_change":112,"volume":784,"transactions":9,"vwap":740},"2026-05-12",49.999,7800,{"date":786,"open":787,"high":787,"low":695,"close":699,"change":361,"percent_change":107,"volume":788,"transactions":9,"vwap":699},"2026-05-11",50.3,5900,{"date":790,"open":388,"high":388,"low":388,"close":388,"change":345,"percent_change":346,"volume":791,"transactions":9,"vwap":388},"2026-05-08",300,{"date":793,"open":701,"high":701,"low":397,"close":397,"change":254,"percent_change":188,"volume":702,"transactions":9,"vwap":397},"2026-05-07",{"date":795,"open":796,"high":796,"low":561,"close":561,"change":279,"percent_change":280,"volume":791,"transactions":9,"vwap":561},"2026-05-06",50.33,{"date":798,"open":799,"high":799,"low":579,"close":579,"change":289,"percent_change":197,"volume":776,"transactions":9,"vwap":579},"2026-05-05",49.888,{"date":801,"open":460,"high":593,"low":494,"close":494,"change":549,"percent_change":261,"volume":646,"transactions":9,"vwap":494},"2026-05-04",{"date":803,"open":494,"high":804,"low":805,"close":607,"change":496,"percent_change":497,"volume":806,"transactions":9,"vwap":607},"2026-05-01",50.43,49.874,11500,{"date":808,"open":502,"high":515,"low":502,"close":715,"change":809,"percent_change":810,"volume":641,"transactions":9,"vwap":715},"2026-04-30",-0.235,-0.47,{"date":812,"open":813,"high":813,"low":670,"close":670,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":670},"2026-04-29",50.14,-0.085,-0.17,3700,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":288,"percent_change":289,"volume":173,"transactions":9,"vwap":821},"2026-04-28",50.125,50.21,50.145,{"date":823,"open":695,"high":824,"low":695,"close":825,"change":280,"percent_change":496,"volume":826,"transactions":9,"vwap":825},"2026-04-27",50.41,50.165,3000,{"date":828,"open":829,"high":821,"low":830,"close":831,"change":225,"percent_change":272,"volume":832,"transactions":9,"vwap":831},"2026-04-24",50.099998,50.080002,50.115,900,{"date":834,"open":835,"high":813,"low":830,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-04-23",50.11,50.095001,-0.045,-0.09,3200,{"date":841,"open":829,"high":842,"low":666,"close":813,"change":361,"percent_change":107,"volume":843,"transactions":9,"vwap":813},"2026-04-22",50.17,3600,{"date":845,"open":846,"high":846,"low":829,"close":835,"change":461,"percent_change":327,"volume":716,"transactions":9,"vwap":835},"2026-04-21",50.59,{"date":848,"open":842,"high":842,"low":849,"close":842,"change":850,"percent_change":415,"volume":716,"transactions":9,"vwap":842},"2026-04-20",50.12,0.072,{"date":852,"open":699,"high":495,"low":390,"close":853,"change":854,"percent_change":496,"volume":855,"transactions":9,"vwap":853},"2026-04-17",50.098,0.048,6100,{"date":857,"open":671,"high":671,"low":671,"close":671,"change":216,"percent_change":217,"volume":858,"transactions":9,"vwap":671},"2026-04-16",2200,{"date":860,"open":670,"high":861,"low":666,"close":862,"change":297,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-04-15",50.36,50.044998,0.48,288400,{"date":866,"open":867,"high":867,"low":625,"close":625,"change":690,"percent_change":691,"volume":868,"transactions":9,"vwap":625},"2026-04-14",50.185,1300,{"date":870,"open":466,"high":466,"low":428,"close":428,"change":345,"percent_change":346,"volume":173,"transactions":9,"vwap":428},"2026-04-13",{"date":872,"open":593,"high":593,"low":686,"close":686,"change":279,"percent_change":280,"volume":712,"transactions":9,"vwap":686},"2026-04-10",{"date":874,"open":554,"high":421,"low":460,"close":460,"change":346,"percent_change":461,"volume":716,"transactions":9,"vwap":460},"2026-04-09",{"date":876,"open":390,"high":680,"low":877,"close":390,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":390},"2026-04-08",49.916,0.075,0.15,1900,{"date":882,"open":620,"high":620,"low":620,"close":620,"change":883,"percent_change":884,"volume":681,"transactions":9,"vwap":620},"2026-04-07",0.045,0.09,{"date":886,"open":508,"high":508,"low":514,"close":502,"change":345,"percent_change":346,"volume":641,"transactions":9,"vwap":502},"2026-04-06",{"date":888,"open":796,"high":804,"low":520,"close":487,"change":217,"percent_change":225,"volume":722,"transactions":9,"vwap":487},"2026-04-02",{"date":890,"open":515,"high":515,"low":514,"close":715,"change":346,"percent_change":461,"volume":880,"transactions":9,"vwap":715},"2026-04-01",{"date":892,"open":508,"high":893,"low":508,"close":644,"change":549,"percent_change":261,"volume":894,"transactions":9,"vwap":644},"2026-03-31",49.881,10800,{"date":896,"open":474,"high":460,"low":486,"close":507,"change":883,"percent_change":884,"volume":716,"transactions":9,"vwap":507},"2026-03-30",{"date":898,"open":507,"high":494,"low":480,"close":487,"change":217,"percent_change":225,"volume":638,"transactions":9,"vwap":487},"2026-03-27",{"date":900,"open":388,"high":388,"low":514,"close":715,"change":690,"percent_change":691,"volume":901,"transactions":9,"vwap":715},"2026-03-26",4400,{"date":903,"open":554,"high":593,"low":554,"close":390,"change":360,"percent_change":361,"volume":904,"transactions":9,"vwap":390},"2026-03-25",500,{"date":906,"open":593,"high":680,"low":494,"close":607,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":607},"2026-03-24",-0.095,-0.19,4600,{"date":911,"open":912,"high":912,"low":695,"close":913,"change":914,"percent_change":915,"volume":776,"transactions":9,"vwap":913},"2026-03-23",50.186,50.02,0.105,0.21,{"date":917,"open":830,"high":830,"low":918,"close":747,"change":838,"percent_change":541,"volume":730,"transactions":9,"vwap":747},"2026-03-20",49.58,{"date":920,"open":436,"high":436,"low":445,"close":740,"change":261,"percent_change":262,"volume":646,"transactions":9,"vwap":740},"2026-03-19",{"date":922,"open":923,"high":923,"low":671,"close":924,"change":925,"percent_change":838,"volume":858,"transactions":9,"vwap":924},"2026-03-18",50.15,50.055,-0.046,{"date":927,"open":813,"high":813,"low":779,"close":928,"change":929,"percent_change":406,"volume":832,"transactions":9,"vwap":928},"2026-03-17",50.101,0.036,{"date":931,"open":831,"high":831,"low":672,"close":672,"change":217,"percent_change":225,"volume":832,"transactions":9,"vwap":672},"2026-03-16",{"date":933,"open":779,"high":813,"low":666,"close":924,"change":345,"percent_change":346,"volume":638,"transactions":9,"vwap":924},"2026-03-13",{"date":935,"open":936,"high":936,"low":671,"close":436,"change":814,"percent_change":815,"volume":749,"transactions":9,"vwap":436},"2026-03-12",50.49,{"date":938,"open":939,"high":940,"low":835,"close":941,"change":942,"percent_change":289,"volume":776,"transactions":9,"vwap":941},"2026-03-11",50.18,50.219,50.155,-0.018,{"date":944,"open":945,"high":945,"low":842,"close":946,"change":947,"percent_change":327,"volume":641,"transactions":9,"vwap":946},"2026-03-10",50.407,50.173,-0.062,{"date":949,"open":950,"high":951,"low":952,"close":569,"change":953,"percent_change":254,"volume":641,"transactions":9,"vwap":569},"2026-03-09",50.257,50.281,50.225,0.054,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":361,"volume":776,"transactions":9,"vwap":958},"2026-03-06",50.24,50.175,50.181,0.016,{"date":961,"open":962,"high":962,"low":829,"close":825,"change":206,"percent_change":207,"volume":638,"transactions":9,"vwap":825},"2026-03-05",50.23,{"date":964,"open":965,"high":966,"low":495,"close":495,"change":335,"percent_change":22,"volume":716,"transactions":9,"vwap":495},"2026-03-04",50.285,50.331,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":549,"percent_change":261,"volume":646,"transactions":9,"vwap":971},"2026-03-03",50.336,50.275,50.29,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":272,"volume":681,"transactions":9,"vwap":974},"2026-03-02",50.315,0.022,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":381,"volume":776,"transactions":9,"vwap":979},"2026-02-27",50.39,50.293,-0.122,{"date":982,"open":804,"high":936,"low":983,"close":983,"change":279,"percent_change":280,"volume":904,"transactions":9,"vwap":983},"2026-02-26",50.415,{"date":985,"open":986,"high":986,"low":956,"close":978,"change":987,"percent_change":261,"volume":741,"transactions":9,"vwap":978},"2026-02-25",50.525,-0.023,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":993,"percent_change":354,"volume":994,"transactions":9,"vwap":992},"2026-02-24",50.47,50.51,50.413,0.038,2700,{"date":996,"open":997,"high":998,"low":820,"close":999,"change":1000,"percent_change":354,"volume":641,"transactions":9,"vwap":999},"2026-02-23",50.45,50.46,50.375,0.041,{"date":1002,"open":997,"high":997,"low":1003,"close":1003,"change":1004,"percent_change":235,"volume":712,"transactions":9,"vwap":1003},"2026-02-20",50.334,0.001,{"date":1006,"open":804,"high":804,"low":1007,"close":1007,"change":947,"percent_change":327,"volume":712,"transactions":9,"vwap":1007},"2026-02-19",50.333,{"date":1009,"open":804,"high":804,"low":1010,"close":1010,"change":280,"percent_change":496,"volume":646,"transactions":9,"vwap":1010},"2026-02-18",50.395,{"date":1012,"open":991,"high":991,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":716,"transactions":9,"vwap":1013},"2026-02-17",50.345,-0.105,-0.21,{"date":1017,"open":1018,"high":997,"low":1018,"close":997,"change":884,"percent_change":1019,"volume":641,"transactions":9,"vwap":997},"2026-02-13",50.37,0.18,{"date":1021,"open":861,"high":861,"low":861,"close":861,"change":883,"percent_change":884,"volume":681,"transactions":9,"vwap":861},"2026-02-12",{"date":1023,"open":974,"high":974,"low":974,"close":974,"change":253,"percent_change":254,"volume":681,"transactions":9,"vwap":974},"2026-02-11",{"date":1025,"open":1018,"high":1018,"low":1026,"close":1026,"change":235,"percent_change":235,"volume":641,"transactions":9,"vwap":1026},"2026-02-10",50.26,{"date":1028,"open":962,"high":796,"low":962,"close":1026,"change":225,"percent_change":272,"volume":832,"transactions":9,"vwap":1026},"2026-02-09",{"date":1030,"open":796,"high":796,"low":956,"close":956,"change":608,"percent_change":112,"volume":722,"transactions":9,"vwap":956},"2026-02-06",{"date":1032,"open":671,"high":1033,"low":671,"close":1033,"change":1034,"percent_change":1035,"volume":730,"transactions":9,"vwap":1033},"2026-02-05",50.245,0.165,0.33,{"date":1037,"open":1038,"high":830,"low":445,"close":830,"change":261,"percent_change":262,"volume":994,"transactions":9,"vwap":830},"2026-02-04",50.073002,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":207,"volume":712,"transactions":9,"vwap":1042},"2026-02-03",50.19,50.13,-0.054,{"date":1045,"open":495,"high":495,"low":842,"close":1046,"change":1047,"percent_change":468,"volume":1048,"transactions":9,"vwap":1046},"2026-02-02",50.184,0.087,2800,{"date":1050,"open":939,"high":538,"low":680,"close":1051,"change":1052,"percent_change":1053,"volume":744,"transactions":9,"vwap":1051},"2026-01-30",50.097,-0.198,-0.39,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":354,"percent_change":596,"volume":716,"transactions":9,"vwap":1058},"2026-01-29",50.34,50.35,50.295,{"date":1060,"open":1057,"high":1057,"low":1061,"close":1061,"change":1062,"percent_change":197,"volume":904,"transactions":9,"vwap":1061},"2026-01-28",50.215,-0.039,{"date":1064,"open":1056,"high":1056,"low":1065,"close":1065,"change":953,"percent_change":254,"volume":904,"transactions":9,"vwap":1065},"2026-01-27",50.254,{"date":1067,"open":1026,"high":1068,"low":593,"close":538,"change":216,"percent_change":217,"volume":1069,"transactions":9,"vwap":538},"2026-01-26",50.262,2100,{"date":1071,"open":962,"high":962,"low":1072,"close":1073,"change":883,"percent_change":884,"volume":692,"transactions":9,"vwap":1073},"2026-01-23",50.168,50.195,{"date":1075,"open":495,"high":495,"low":779,"close":923,"change":608,"percent_change":112,"volume":741,"transactions":9,"vwap":923},"2026-01-22",{"date":1077,"open":1026,"high":1026,"low":941,"close":941,"change":261,"percent_change":262,"volume":1078,"transactions":9,"vwap":941},"2026-01-21",5800,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":907,"percent_change":908,"volume":1084,"transactions":9,"vwap":1083},"2026-01-20",50.28,50.16,50.205,33300,{"date":1086,"open":1087,"high":1088,"low":1087,"close":787,"change":884,"percent_change":1019,"volume":712,"transactions":9,"vwap":787},"2026-01-16",50.298,50.31,{"date":1090,"open":1091,"high":1091,"low":1082,"close":820,"change":217,"percent_change":225,"volume":1092,"transactions":9,"vwap":820},"2026-01-15",50.27,28600,{"date":1094,"open":1033,"high":1095,"low":538,"close":538,"change":112,"percent_change":288,"volume":173,"transactions":9,"vwap":538},"2026-01-14",50.25,{"date":1097,"open":820,"high":820,"low":820,"close":820,"change":461,"percent_change":327,"volume":681,"transactions":9,"vwap":820},"2026-01-13",{"date":1099,"open":1095,"high":1091,"low":1095,"close":1091,"change":1100,"percent_change":217,"volume":653,"transactions":9,"vwap":1091},"2026-01-12",0.007,{"date":1102,"open":1033,"high":1103,"low":1082,"close":1103,"change":1104,"percent_change":884,"volume":638,"transactions":9,"vwap":1103},"2026-01-09",50.263,0.043,{"date":1106,"open":495,"high":495,"low":820,"close":495,"change":1107,"percent_change":496,"volume":994,"transactions":9,"vwap":495},"2026-01-08",0.049,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1062,"percent_change":197,"volume":1113,"transactions":9,"vwap":1112},"2026-01-07",50.228,50.32,50.171,2300,{"date":1115,"open":820,"high":962,"low":820,"close":820,"change":878,"percent_change":879,"volume":638,"transactions":9,"vwap":820},"2026-01-06",{"date":1117,"open":820,"high":820,"low":1118,"close":1119,"change":112,"percent_change":288,"volume":173,"transactions":9,"vwap":1119},"2026-01-05",50.087002,50.135,{"date":1121,"open":538,"high":538,"low":1122,"close":821,"change":588,"percent_change":589,"volume":173,"transactions":9,"vwap":821},"2026-01-02",50.137,{"date":1124,"open":962,"high":962,"low":495,"close":495,"change":216,"percent_change":217,"volume":791,"transactions":9,"vwap":495},"2025-12-31",{"date":1126,"open":1127,"high":1127,"low":1061,"close":1061,"change":253,"percent_change":254,"volume":681,"transactions":9,"vwap":1061},"2025-12-30",50.233,{"date":1129,"open":842,"high":842,"low":446,"close":1082,"change":549,"percent_change":261,"volume":692,"transactions":9,"vwap":1082},"2025-12-29",{"date":1131,"open":867,"high":867,"low":867,"close":867,"change":107,"percent_change":296,"volume":681,"transactions":9,"vwap":867},"2025-12-26",{"date":1133,"open":819,"high":819,"low":819,"close":819,"change":608,"percent_change":112,"volume":681,"transactions":9,"vwap":819},"2025-12-24",{"date":1135,"open":1136,"high":1136,"low":928,"close":1042,"change":289,"percent_change":197,"volume":1069,"transactions":9,"vwap":1042},"2025-12-23",50.169,{"date":1138,"open":842,"high":842,"low":842,"close":842,"change":908,"percent_change":1139,"volume":681,"transactions":9,"vwap":842},"2025-12-22",-0.38,{"date":1141,"open":861,"high":861,"low":861,"close":861,"change":496,"percent_change":497,"volume":681,"transactions":9,"vwap":861},"2025-12-19",{"date":1143,"open":699,"high":787,"low":699,"close":1026,"change":335,"percent_change":22,"volume":646,"transactions":9,"vwap":1026},"2025-12-18",{"date":1145,"open":1026,"high":796,"low":1026,"close":796,"change":217,"percent_change":225,"volume":712,"transactions":9,"vwap":796},"2025-12-17",{"date":1147,"open":1111,"high":997,"low":1111,"close":1111,"change":107,"percent_change":296,"volume":641,"transactions":9,"vwap":1111},"2025-12-16",{"date":1149,"open":1026,"high":1026,"low":1026,"close":1026,"change":225,"percent_change":272,"volume":681,"transactions":9,"vwap":1026},"2025-12-15",{"date":1151,"open":956,"high":956,"low":956,"close":956,"change":354,"percent_change":596,"volume":712,"transactions":9,"vwap":956},"2025-12-12",{"date":1153,"open":1042,"high":538,"low":835,"close":1082,"change":405,"percent_change":406,"volume":1069,"transactions":9,"vwap":1082},"2025-12-11",{"date":1155,"open":819,"high":819,"low":819,"close":819,"change":549,"percent_change":261,"volume":681,"transactions":9,"vwap":819},"2025-12-10",{"date":1157,"open":923,"high":923,"low":923,"close":923,"change":206,"percent_change":207,"volume":681,"transactions":9,"vwap":923},"2025-12-09",{"date":1159,"open":1083,"high":1083,"low":1083,"close":1083,"change":272,"percent_change":354,"volume":681,"transactions":9,"vwap":1083},"2025-12-08",{"date":1161,"open":1041,"high":952,"low":436,"close":825,"change":837,"percent_change":838,"volume":741,"transactions":9,"vwap":825},"2025-12-05",{"date":1163,"open":671,"high":820,"low":671,"close":820,"change":253,"percent_change":254,"volume":646,"transactions":9,"vwap":820},"2025-12-04",{"date":1165,"open":1081,"high":1081,"low":941,"close":941,"change":1166,"percent_change":1167,"volume":646,"transactions":9,"vwap":941},"2025-12-03",-0.065,-0.13,{"date":1169,"open":495,"high":495,"low":495,"close":495,"change":345,"percent_change":346,"volume":712,"transactions":9,"vwap":495},"2025-12-02",{"date":1171,"open":1018,"high":1018,"low":569,"close":569,"change":1172,"percent_change":1173,"volume":702,"transactions":9,"vwap":569},"2025-12-01",-0.215,-0.43,{"date":1175,"open":997,"high":997,"low":997,"close":997,"change":1176,"percent_change":461,"volume":681,"transactions":9,"vwap":997},"2025-11-28",-0.028,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":791,"transactions":9,"vwap":1180},"2025-11-26",50.517,50.478,0.153,0.3,{"date":1184,"open":1185,"high":1185,"low":971,"close":1186,"change":1187,"percent_change":335,"volume":741,"transactions":9,"vwap":1186},"2025-11-25",50.391,50.325,-0.034,{"date":1189,"open":1056,"high":861,"low":1056,"close":1190,"change":1166,"percent_change":1167,"volume":702,"transactions":9,"vwap":1190},"2025-11-24",50.359,{"date":1192,"open":1193,"high":998,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":880,"transactions":9,"vwap":1195},"2025-11-21",50.435,50.327,50.424,0.134,0.27,{"date":1199,"open":971,"high":971,"low":971,"close":971,"change":217,"percent_change":225,"volume":904,"transactions":9,"vwap":971},"2025-11-20",{"date":1201,"open":538,"high":1081,"low":538,"close":1081,"change":406,"percent_change":415,"volume":791,"transactions":9,"vwap":1081},"2025-11-19",{"date":1203,"open":495,"high":495,"low":820,"close":820,"change":1187,"percent_change":335,"volume":641,"transactions":9,"vwap":820},"2025-11-18",{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":346,"volume":681,"transactions":9,"vwap":1206},"2025-11-17",50.244,-0.016,{"date":1209,"open":1210,"high":1026,"low":1210,"close":1026,"change":235,"percent_change":235,"volume":904,"transactions":9,"vwap":1026},"2025-11-14",50.191,{"date":1212,"open":1026,"high":1026,"low":1026,"close":1026,"change":272,"percent_change":354,"volume":712,"transactions":9,"vwap":1026},"2025-11-13",{"date":1214,"open":1026,"high":1081,"low":495,"close":495,"change":1166,"percent_change":1167,"volume":1215,"transactions":9,"vwap":495},"2025-11-12",2400,{"date":1217,"open":962,"high":965,"low":962,"close":965,"change":1218,"percent_change":262,"volume":702,"transactions":9,"vwap":965},"2025-11-11",-0.052,{"date":1220,"open":671,"high":1221,"low":671,"close":1221,"change":1222,"percent_change":297,"volume":1223,"transactions":9,"vwap":1221},"2025-11-10",50.337,0.122,2500,{"date":1225,"open":25,"high":25,"low":1041,"close":1061,"change":1226,"percent_change":361,"volume":741,"transactions":9,"vwap":1061},"2025-11-07",0.014,{"date":1228,"open":813,"high":1229,"low":813,"close":1230,"change":914,"percent_change":915,"volume":646,"transactions":9,"vwap":1230},"2025-11-06",50.206,50.201,{"date":1232,"open":1233,"high":1233,"low":670,"close":1234,"change":1235,"percent_change":289,"volume":1236,"transactions":9,"vwap":1234},"2025-11-05",52.175,50.096001,-0.019,5700,{"date":1238,"open":1239,"high":495,"low":830,"close":831,"change":613,"percent_change":614,"volume":1240,"transactions":9,"vwap":831},"2025-11-04",50.081001,4100,{"date":1242,"open":813,"high":813,"low":446,"close":671,"change":737,"percent_change":1243,"volume":1244,"transactions":9,"vwap":671},"2025-11-03",-0.58,5200,{"date":1246,"open":787,"high":997,"low":787,"close":1056,"change":107,"percent_change":296,"volume":638,"transactions":9,"vwap":1056},"2025-10-31",{"date":1248,"open":1249,"high":787,"low":1081,"close":1081,"change":838,"percent_change":541,"volume":868,"transactions":9,"vwap":1081},"2025-10-30",50.283,{"date":1251,"open":978,"high":1252,"low":1018,"close":1018,"change":608,"percent_change":112,"volume":741,"transactions":9,"vwap":1018},"2025-10-29",50.4,{"date":1254,"open":1255,"high":978,"low":999,"close":999,"change":360,"percent_change":361,"volume":832,"transactions":9,"vwap":999},"2025-10-28",50.38,{"date":1257,"open":237,"high":237,"low":861,"close":861,"change":235,"percent_change":235,"volume":173,"transactions":9,"vwap":861},"2025-10-27",{"date":1259,"open":787,"high":1010,"low":787,"close":861,"change":1166,"percent_change":1167,"volume":696,"transactions":9,"vwap":861},"2025-10-24",{"date":1261,"open":804,"high":1262,"low":1263,"close":1263,"change":883,"percent_change":884,"volume":716,"transactions":9,"vwap":1263},"2025-10-23",50.5,50.425,{"date":1265,"open":804,"high":1266,"low":1255,"close":1255,"change":1235,"percent_change":289,"volume":904,"transactions":9,"vwap":1255},"2025-10-22",50.44,{"date":1268,"open":1269,"high":1269,"low":1057,"close":1270,"change":216,"percent_change":217,"volume":641,"transactions":9,"vwap":1270},"2025-10-21",51.63,50.399,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":197,"volume":826,"transactions":9,"vwap":1274},"2025-10-20",51.84,50.394,-0.041,{"date":1277,"open":1111,"high":998,"low":1111,"close":1193,"change":496,"percent_change":497,"volume":1278,"transactions":9,"vwap":1193},"2025-10-17",10300,{"date":1280,"open":787,"high":1281,"low":787,"close":1282,"change":289,"percent_change":197,"volume":880,"transactions":9,"vwap":1282},"2025-10-16",50.349,50.335,{"date":1284,"open":1262,"high":1285,"low":999,"close":999,"change":914,"percent_change":915,"volume":702,"transactions":9,"vwap":999},"2025-10-15",50.504,{"date":1287,"open":1111,"high":796,"low":538,"close":1091,"change":335,"percent_change":22,"volume":994,"transactions":9,"vwap":1091},"2025-10-14",{"date":1289,"open":1056,"high":1056,"low":1111,"close":1056,"change":467,"percent_change":468,"volume":904,"transactions":9,"vwap":1056},"2025-10-13",{"date":1291,"open":1292,"high":1292,"low":495,"close":1293,"change":1294,"percent_change":596,"volume":702,"transactions":9,"vwap":1293},"2025-10-10",50.265,50.255,0.082,{"date":1296,"open":939,"high":1073,"low":946,"close":946,"change":1104,"percent_change":884,"volume":1069,"transactions":9,"vwap":946},"2025-10-09",{"date":1298,"open":1095,"high":1026,"low":1042,"close":1042,"change":1014,"percent_change":1015,"volume":1299,"transactions":9,"vwap":1042},"2025-10-08",4900,{"date":1301,"open":1302,"high":1302,"low":538,"close":569,"change":405,"percent_change":406,"volume":730,"transactions":9,"vwap":569},"2025-10-07",50.248,{"date":1304,"open":936,"high":936,"low":923,"close":538,"change":261,"percent_change":262,"volume":780,"transactions":9,"vwap":538},"2025-10-06",{"date":1306,"open":787,"high":1111,"low":1095,"close":1095,"change":280,"percent_change":496,"volume":1069,"transactions":9,"vwap":1095},"2025-10-03",{"date":1308,"open":1095,"high":1095,"low":538,"close":538,"change":217,"percent_change":225,"volume":791,"transactions":9,"vwap":538},"2025-10-02",{"date":1310,"open":1041,"high":1041,"low":1041,"close":1041,"change":1311,"percent_change":1173,"volume":681,"transactions":9,"vwap":1041},"2025-10-01",-0.218,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":497,"volume":681,"transactions":9,"vwap":1314},"2025-09-30",50.408,0.103,{"date":1317,"open":1057,"high":1057,"low":1081,"close":1318,"change":1319,"percent_change":22,"volume":692,"transactions":9,"vwap":1318},"2025-09-29",50.305,-0.069,{"date":1321,"open":978,"high":978,"low":861,"close":1322,"change":925,"percent_change":838,"volume":646,"transactions":9,"vwap":1322},"2025-09-26",50.374,{"date":1324,"open":1252,"high":1325,"low":1252,"close":1325,"change":645,"percent_change":335,"volume":173,"transactions":9,"vwap":1325},"2025-09-25",50.42,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":107,"percent_change":296,"volume":712,"transactions":9,"vwap":1328},"2025-09-24",50.455,{"date":1330,"open":1262,"high":1331,"low":861,"close":1010,"change":1332,"percent_change":810,"volume":1333,"transactions":9,"vwap":1010},"2025-09-23",50.56,-0.236,9900,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1019,"volume":681,"transactions":9,"vwap":1336},"2025-09-22",50.631,0.091,{"date":1339,"open":804,"high":1340,"low":804,"close":1341,"change":107,"percent_change":296,"volume":1342,"transactions":9,"vwap":1341},"2025-09-19",50.58,50.54,4700,{"date":1344,"open":1345,"high":1346,"low":861,"close":1346,"change":883,"percent_change":884,"volume":744,"transactions":9,"vwap":1346},"2025-09-18",50.385,50.48,{"date":1348,"open":997,"high":998,"low":1325,"close":1193,"change":1349,"percent_change":327,"volume":1333,"transactions":9,"vwap":1193},"2025-09-17",-0.061,{"date":1351,"open":1352,"high":1352,"low":1057,"close":1353,"change":1354,"percent_change":261,"volume":1355,"transactions":9,"vwap":1353},"2025-09-16",50.69,50.496,-0.024,12400,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":405,"percent_change":406,"volume":1361,"transactions":9,"vwap":1360},"2025-09-15",51.86,50.459,50.52,14000,{"date":1363,"open":1325,"high":1364,"low":1325,"close":1364,"change":112,"percent_change":288,"volume":904,"transactions":9,"vwap":1364},"2025-09-12",50.485,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":217,"percent_change":225,"volume":646,"transactions":9,"vwap":1368},"2025-09-11",50.355,50.495,{"date":1370,"open":1341,"high":1341,"low":1364,"close":1364,"change":980,"percent_change":381,"volume":681,"transactions":9,"vwap":1364},"2025-09-10",{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":254,"volume":1377,"transactions":9,"vwap":1375},"2025-09-09",50.55,50.63,50.607,0.057,4200,{"date":1379,"open":1373,"high":1373,"low":936,"close":1373,"change":496,"percent_change":497,"volume":692,"transactions":9,"vwap":1373},"2025-09-08",{"date":1381,"open":990,"high":1262,"low":997,"close":997,"change":253,"percent_change":254,"volume":692,"transactions":9,"vwap":997},"2025-09-05",{"date":1383,"open":861,"high":1266,"low":861,"close":1010,"change":405,"percent_change":406,"volume":904,"transactions":9,"vwap":1010},"2025-09-04",{"date":1385,"open":1111,"high":861,"low":1111,"close":861,"change":405,"percent_change":406,"volume":646,"transactions":9,"vwap":861},"2025-09-03",{"date":1387,"open":1388,"high":1388,"low":1186,"close":1186,"change":691,"percent_change":1389,"volume":730,"transactions":9,"vwap":1186},"2025-09-02",51.77,-0.45,{"date":1391,"open":1392,"high":1331,"low":1346,"close":1393,"change":360,"percent_change":361,"volume":659,"transactions":9,"vwap":1393},"2025-08-29",50.53,50.555,{"date":1395,"open":1392,"high":1340,"low":1392,"close":1341,"change":253,"percent_change":254,"volume":730,"transactions":9,"vwap":1341},"2025-08-28",{"date":1397,"open":1398,"high":1398,"low":1364,"close":1364,"change":345,"percent_change":346,"volume":1069,"transactions":9,"vwap":1364},"2025-08-27",50.523,{"date":1400,"open":997,"high":1360,"low":997,"close":1262,"change":217,"percent_change":225,"volume":791,"transactions":9,"vwap":1262},"2025-08-26",{"date":1402,"open":1373,"high":1373,"low":1252,"close":936,"change":1403,"percent_change":335,"volume":722,"transactions":9,"vwap":936},"2025-08-25",-0.036,{"date":1405,"open":1018,"high":1406,"low":1018,"close":1406,"change":1407,"percent_change":297,"volume":716,"transactions":9,"vwap":1406},"2025-08-22",50.526,0.121,{"date":1409,"open":1252,"high":997,"low":1057,"close":1410,"change":461,"percent_change":327,"volume":677,"transactions":9,"vwap":1410},"2025-08-21",50.405,{"date":1412,"open":1325,"high":1360,"low":824,"close":1413,"change":354,"percent_change":596,"volume":868,"transactions":9,"vwap":1413},"2025-08-20",50.465,{"date":1415,"open":978,"high":1252,"low":1018,"close":1345,"change":345,"percent_change":346,"volume":1342,"transactions":9,"vwap":1345},"2025-08-19",{"date":1417,"open":1418,"high":1252,"low":1418,"close":1252,"change":1100,"percent_change":217,"volume":712,"transactions":9,"vwap":1252},"2025-08-18",50.398,{"date":1420,"open":1252,"high":1252,"low":1421,"close":1421,"change":1422,"percent_change":614,"volume":712,"transactions":9,"vwap":1421},"2025-08-15",50.393,0.063,{"date":1424,"open":1018,"high":1018,"low":796,"close":796,"change":197,"percent_change":198,"volume":681,"transactions":9,"vwap":796},"2025-08-14",{"date":1426,"open":1266,"high":1266,"low":824,"close":824,"change":405,"percent_change":406,"volume":722,"transactions":9,"vwap":824},"2025-08-13",{"date":1428,"open":1056,"high":999,"low":1056,"close":999,"change":288,"percent_change":289,"volume":712,"transactions":9,"vwap":999},"2025-08-12",{"date":1430,"open":1018,"high":1266,"low":1057,"close":1010,"change":883,"percent_change":884,"volume":641,"transactions":9,"vwap":1010},"2025-08-11",{"date":1432,"open":861,"high":1018,"low":1057,"close":1057,"change":217,"percent_change":225,"volume":646,"transactions":9,"vwap":1057},"2025-08-08",{"date":1434,"open":1255,"high":1255,"low":1056,"close":1056,"change":225,"percent_change":272,"volume":826,"transactions":9,"vwap":1056},"2025-08-07",{"date":1436,"open":1111,"high":1111,"low":1111,"close":1111,"change":608,"percent_change":112,"volume":681,"transactions":9,"vwap":1111},"2025-08-06",{"date":1438,"open":1439,"high":1186,"low":1439,"close":1186,"change":361,"percent_change":107,"volume":712,"transactions":9,"vwap":1186},"2025-08-05",50.323,{"date":1441,"open":1058,"high":1058,"low":1058,"close":1058,"change":883,"percent_change":884,"volume":712,"transactions":9,"vwap":1058},"2025-08-04",{"date":1443,"open":923,"high":1095,"low":1042,"close":1095,"change":556,"percent_change":147,"volume":650,"transactions":9,"vwap":1095},"2025-08-01",{"date":1445,"open":671,"high":670,"low":671,"close":670,"change":289,"percent_change":197,"volume":832,"transactions":9,"vwap":670},"2025-07-31",{"date":1447,"open":829,"high":829,"low":829,"close":829,"change":217,"percent_change":225,"volume":791,"transactions":9,"vwap":829},"2025-07-30",{"date":1449,"open":779,"high":779,"low":779,"close":779,"change":1450,"percent_change":908,"volume":681,"transactions":9,"vwap":779},"2025-07-29",-0.094,{"date":1452,"open":829,"high":1046,"low":829,"close":1046,"change":1453,"percent_change":468,"volume":744,"transactions":9,"vwap":1046},"2025-07-28",0.084,{"date":1455,"open":835,"high":1082,"low":829,"close":829,"change":361,"percent_change":107,"volume":1456,"transactions":9,"vwap":829},"2025-07-25",4500,{"date":1458,"open":779,"high":779,"low":670,"close":436,"change":112,"percent_change":288,"volume":638,"transactions":9,"vwap":436},"2025-07-24",{"date":1460,"open":830,"high":829,"low":830,"close":830,"change":1461,"percent_change":1462,"volume":791,"transactions":9,"vwap":830},"2025-07-23",25.08,100.32,{"date":178,"open":65,"high":65,"low":65,"close":65,"change":235,"percent_change":235,"volume":235,"transactions":9,"vwap":65}]