[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JIII":3,"homepage-market-summary":29,"stock-historical-JIII":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JIII","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 Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0314,2.42412,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},48.18,48.51,48.1503,48.1832,-0.0032,-0.01,122081.2115,51.64,47.9899,20186.027167824,5.2,472,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":22,"price":111,"is_up":73},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},365,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},15003,5476206.791956,-2.61,"2025-04-22",[179,182,191,202,211,222,231,240,250,261,272,283,294,305,313,324,332,341,350,359,368,376,385,393,401,410,418,426,436,445,456,465,473,482,489,499,509,515,524,533,541,551,559,568,579,588,596,603,609,617,626,633,639,645,650,658,665,672,680,688,693,700,707,713,720,725,731,738,745,753,759,766,771,777,785,792,800,805,810,814,820,826,832,837,841,845,852,856,861,864,867,872,877,882,888,895,901,905,910,915,920,924,929,932,938,941,945,950,955,958,963,968,973,980,985,989,996,1004,1009,1014,1019,1023,1027,1031,1035,1037,1039,1044,1048,1054,1058,1065,1070,1076,1082,1087,1093,1098,1102,1105,1109,1114,1117,1123,1128,1132,1138,1143,1150,1154,1159,1167,1173,1180,1184,1188,1193,1200,1205,1212,1219,1226,1231,1238,1243,1250,1255,1261,1266,1272,1278,1281,1285,1288,1291,1295,1299,1301,1304,1309,1314,1320,1323,1329,1333,1338,1343,1347,1349,1354,1357,1360,1363,1368,1373,1377,1382,1389,1394,1401,1408,1413,1417,1423,1428,1432,1437,1441,1445,1449,1455,1461,1466,1470,1475,1482,1485,1488,1493,1497,1503,1507,1512,1515,1519,1523,1527,1533,1537,1539,1544,1550,1553,1558,1562,1567,1574,1579,1585,1588,1591,1594,1597,1600,1606,1609,1614,1617,1619,1622,1626,1629,1631,1634,1637,1639,1644,1650,1655,1659,1661,1667,1672,1678,1684,1687,1690,1693,1696,1699,1703,1706,1710,1712,1715,1718,1721,1725,1727,1729,1731,1734,1739,1742,1745,1749,1751,1753,1755,1759,1763,1766,1769,1772,1776,1779,1784,1789,1793,1796,1800,1802,1804,1807,1809,1812,1816,1819,1821,1824,1828,1831,1835,1838,1842,1845,1847,1851,1854,1856,1859,1863,1866,1869,1872,1874,1880,1885,1889,1892,1894,1897,1901,1903,1905,1910,1912,1917,1921,1926,1931,1934,1938,1941,1944,1950,1954,1958,1963,1965,1969,1973,1976,1980,1985,1988,1992,1995,2001,2005,2008,2012,2016,2021,2025],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},407,48.1921,{"date":183,"open":184,"high":185,"low":25,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",48.13,48.2436,0.0732,0.15,22714.1142,172,48.1233,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",48.44,48.46,48.05,48.11,-0.25,-0.52,291129.1037,258,48.0879,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":106,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",48.47,48.27,48.36,0.12,47831.8053,322,48.3242,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",48.39,48.4,48.26,48.3,-0.235,-0.48,32509.2168,373,48.3283,{"date":223,"open":204,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",48.535,48.38,0.095,0.2,18502.806167,196,48.4766,{"date":232,"open":233,"high":233,"low":234,"close":193,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",48.65,48.415,-0.15,-0.31,32985.2768,216,48.473,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",48.805,48.32,48.59,-0.29,-0.59,500164.250573,634,48.5838,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",48.96,48.9762,48.79,48.88,-0.07,-0.14,165522.9523,316,48.9416,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",48.915,49.18,48.6,48.95,0.1296,0.27,51317.8068,466,48.9443,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",48.83,48.920927,48.73,48.8204,-0.0996,-0.2,43841.0993,229,48.8133,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",48.862,48.93,48.77,48.92,0.2238,0.46,46601.8493,276,48.882,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",48.74,48.9,48.64,48.6962,-0.0198,-0.04,24598.0344,213,48.7504,{"date":306,"open":214,"high":287,"low":206,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",48.716,0.281,0.58,409525.5624,454,48.6466,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",48.49,48.52,48.355,48.435,-0.1,-0.21,27518.9014,306,48.4577,{"date":325,"open":296,"high":326,"low":214,"close":224,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",48.7466,-0.115,-0.24,43418.4374,296,48.6219,{"date":333,"open":287,"high":334,"low":335,"close":233,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",48.78,48.565,-0.28,-0.57,19709.0114,260,48.6704,{"date":342,"open":343,"high":344,"low":286,"close":286,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",49.03,49.0491,-0.11,-0.22,17095.7555,156,48.9734,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":189,"vwap":358},"2026-09-08",49.14,49.0101,49.04,-0.06,-0.12,20603.97815,49.0736,{"date":360,"open":361,"high":361,"low":343,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",49.19,49.1,0.02,0.04,22153.8735,151,49.1005,{"date":369,"open":370,"high":370,"low":343,"close":371,"change":364,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",49.22,49.08,0.08,31620.4531,310,49.1769,{"date":377,"open":378,"high":379,"low":380,"close":354,"change":381,"percent_change":106,"volume":382,"transactions":383,"vwap":384},"2026-09-02",49.15,49.16,49,0.03,60154.756,232,49.0856,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":346,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",49.26,49.01,-0.45,17643.075,211,49.1545,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":236,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",49.4,49.23,-0.63,30270.075,220,49.2934,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":356,"percent_change":328,"volume":407,"transactions":408,"vwap":409},"2026-08-28",49.7,49.73,49.52,49.54,20612.075,117,49.6318,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":355,"percent_change":356,"volume":415,"transactions":416,"vwap":417},"2026-08-27",49.79,49.95,49.66,95914.075,138,49.725,{"date":419,"open":403,"high":420,"low":421,"close":422,"change":355,"percent_change":356,"volume":423,"transactions":424,"vwap":425},"2026-08-26",49.81,49.695,49.72,5679.181,136,49.7313,{"date":427,"open":428,"high":429,"low":422,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",49.76,49.84,49.78,0.09,0.18,35050.90177,95,49.8061,{"date":437,"open":438,"high":428,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",49.6372,49.69,0.05,0.1,7157.385247,113,49.6825,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",49.63,49.6999,49.6096,49.64,-0.08,-0.16,7777.6105,118,49.6601,{"date":457,"open":458,"high":420,"low":459,"close":422,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",49.74,49.675,-0.135,-0.27,12392.075,133,49.7177,{"date":466,"open":422,"high":467,"low":422,"close":468,"change":469,"percent_change":268,"volume":470,"transactions":471,"vwap":472},"2026-08-19",50.02,49.855,0.1366,29352.4558,331,49.9036,{"date":474,"open":475,"high":420,"low":476,"close":477,"change":478,"percent_change":432,"volume":479,"transactions":480,"vwap":481},"2026-08-18",49.5,49.4932,49.7184,0.0884,35986.455723,344,49.6982,{"date":483,"open":450,"high":412,"low":484,"close":447,"change":485,"percent_change":319,"volume":486,"transactions":487,"vwap":488},"2026-08-17",49.616,-0.0485,9532.5298,107,49.6597,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",49.805,49.62,49.6785,-0.1515,-0.3,7080.5298,85,49.6633,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":187,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",49.82,49.945,49.8188,49.83,0.3,16216.4648,171,49.8677,{"date":510,"open":458,"high":429,"low":450,"close":511,"change":372,"percent_change":512,"volume":513,"transactions":497,"vwap":514},"2026-08-12",49.68,0.16,9345.489587,49.7308,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":440,"percent_change":441,"volume":521,"transactions":522,"vwap":523},"2026-08-11",49.595,49.65,49.5605,49.6,10784.489502,72,49.6134,{"date":525,"open":526,"high":527,"low":406,"close":528,"change":529,"percent_change":279,"volume":530,"transactions":531,"vwap":532},"2026-08-10",49.565,49.635,49.55,-0.1002,9510.688631,132,49.567,{"date":534,"open":511,"high":403,"low":535,"close":536,"change":537,"percent_change":268,"volume":538,"transactions":539,"vwap":540},"2026-08-07",49.6148,49.6502,0.1352,8261.489519,83,49.6347,{"date":542,"open":543,"high":404,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",49.59,49.36,49.515,-0.215,-0.43,12287.5298,149,49.5378,{"date":552,"open":553,"high":554,"low":555,"close":404,"change":106,"percent_change":207,"volume":556,"transactions":557,"vwap":558},"2026-08-05",49.615,49.77,49.57,21773.5298,301,49.6663,{"date":560,"open":561,"high":562,"low":406,"close":563,"change":564,"percent_change":51,"volume":565,"transactions":566,"vwap":567},"2026-08-04",49.5899,49.715,49.67,0.2439,8924.3388,88,49.6604,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",49.38,49.475,49.35,49.4261,0.126,0.26,11606.7798,92,49.437,{"date":580,"open":581,"high":581,"low":396,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",49.45,49.3001,-0.3399,-0.68,12822.5388,87,49.2973,{"date":589,"open":590,"high":412,"low":590,"close":450,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",49.53,0.151,0.31,14837.594706,182,49.6311,{"date":597,"open":598,"high":414,"low":395,"close":599,"change":600,"percent_change":452,"volume":601,"transactions":497,"vwap":602},"2026-07-29",49.5286,49.489,-0.081,10191.158038,49.4799,{"date":604,"open":605,"high":439,"low":605,"close":555,"change":364,"percent_change":372,"volume":606,"transactions":607,"vwap":608},"2026-07-28",49.525,10084.536882,74,49.6061,{"date":610,"open":526,"high":555,"low":611,"close":590,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",49.4801,0.005,0.01,8772.8508,179,49.5381,{"date":618,"open":405,"high":619,"low":620,"close":605,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",49.625,49.44,0.035,0.07,8664.7788,161,49.5389,{"date":627,"open":581,"high":520,"low":581,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":607,"vwap":632},"2026-07-23",49.49,-0.09,-0.18,6494.5298,49.4981,{"date":634,"open":414,"high":439,"low":528,"close":635,"change":345,"percent_change":346,"volume":636,"transactions":637,"vwap":638},"2026-07-22",49.58,9403.6338,98,49.6464,{"date":640,"open":439,"high":422,"low":414,"close":439,"change":641,"percent_change":355,"volume":642,"transactions":643,"vwap":644},"2026-07-21",-0.03,7625.9542,100,49.6922,{"date":646,"open":554,"high":554,"low":414,"close":422,"change":256,"percent_change":257,"volume":647,"transactions":648,"vwap":649},"2026-07-20",7653.5698,77,49.7199,{"date":651,"open":652,"high":653,"low":652,"close":412,"change":654,"percent_change":319,"volume":655,"transactions":656,"vwap":657},"2026-07-17",49.71,49.91,-0.05,12571.5999,180,49.8287,{"date":659,"open":660,"high":653,"low":412,"close":429,"change":661,"percent_change":440,"volume":662,"transactions":663,"vwap":664},"2026-07-16",49.8098,0.025,39976.851161,256,49.835,{"date":666,"open":404,"high":429,"low":404,"close":667,"change":668,"percent_change":431,"volume":669,"transactions":670,"vwap":671},"2026-07-15",49.815,0.045,6244.6298,48,49.8012,{"date":673,"open":674,"high":675,"low":458,"close":554,"change":676,"percent_change":575,"volume":677,"transactions":678,"vwap":679},"2026-07-14",49.779,49.88,0.13,10294.5548,93,49.7759,{"date":681,"open":458,"high":501,"low":682,"close":450,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-13",49.61,-0.17,-0.34,14408.5298,146,49.6868,{"date":689,"open":501,"high":690,"low":428,"close":420,"change":691,"percent_change":641,"volume":692,"transactions":9,"vwap":420},"2026-07-10",49.94,-0.016,17000,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":676,"volume":699,"transactions":9,"vwap":697},"2026-07-09",49.86,49.775,49.826,0.067,4400,{"date":701,"open":404,"high":702,"low":703,"close":704,"change":705,"percent_change":-6,"volume":706,"transactions":9,"vwap":704},"2026-07-08",49.85,49.681,49.759,-0.001,7300,{"date":708,"open":501,"high":709,"low":422,"close":428,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":428},"2026-07-07",49.96,-0.165,-0.33,16600,{"date":714,"open":715,"high":709,"low":716,"close":717,"change":718,"percent_change":676,"volume":719,"transactions":9,"vwap":717},"2026-07-06",49.89,49.865,49.925,0.065,14200,{"date":721,"open":675,"high":653,"low":420,"close":695,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":695},"2026-07-02",0.085,0.17,5600,{"date":726,"open":727,"high":504,"low":422,"close":696,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":696},"2026-07-01",49.789,-0.064,-0.13,10400,{"date":732,"open":716,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-30",49.895,49.839,-0.313,-0.62,5200,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":440,"volume":744,"transactions":9,"vwap":742},"2026-06-29",50.32,50.099998,50.152,0.027,32800,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-26",50.077999,50.17,50.125,0.055,0.11,9400,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":381,"percent_change":106,"volume":758,"transactions":9,"vwap":757},"2026-06-25",50.27,50.060001,50.07,11500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":441,"percent_change":227,"volume":765,"transactions":9,"vwap":764},"2026-06-24",50.049999,50.24,50.0099983,50.040001,13500,{"date":767,"open":504,"high":768,"low":504,"close":690,"change":769,"percent_change":641,"volume":770,"transactions":9,"vwap":690},"2026-06-23",50.13,-0.015,13100,{"date":772,"open":501,"high":773,"low":501,"close":774,"change":775,"percent_change":235,"volume":776,"transactions":9,"vwap":774},"2026-06-22",50.22,49.955,-0.075,25400,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-18",50,50.2,50.029999,0.185,0.37,9100,{"date":786,"open":761,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-17",50.12,49.845,-0.335,-0.67,12600,{"date":793,"open":794,"high":755,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-16",50.129,49.87,50.18,0.22,0.44,37300,{"date":801,"open":802,"high":803,"low":715,"close":709,"change":512,"percent_change":140,"volume":804,"transactions":9,"vwap":709},"2026-06-15",49.98,49.99,8100,{"date":806,"open":421,"high":664,"low":421,"close":807,"change":808,"percent_change":22,"volume":809,"transactions":9,"vwap":807},"2026-06-12",49.8,-0.005,5000,{"date":811,"open":520,"high":501,"low":520,"close":491,"change":812,"percent_change":290,"volume":813,"transactions":9,"vwap":491},"2026-06-11",0.23,9000,{"date":815,"open":816,"high":414,"low":555,"close":817,"change":818,"percent_change":319,"volume":819,"transactions":9,"vwap":817},"2026-06-10",49.659,49.575,-0.048,53000,{"date":821,"open":563,"high":563,"low":822,"close":823,"change":824,"percent_change":22,"volume":825,"transactions":9,"vwap":823},"2026-06-09",49.43,49.623,-0.003,11000,{"date":827,"open":518,"high":404,"low":555,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-08",49.626,0.096,0.19,16200,{"date":833,"open":543,"high":422,"low":834,"close":590,"change":835,"percent_change":389,"volume":836,"transactions":9,"vwap":590},"2026-06-05",49.51,-0.225,10800,{"date":838,"open":439,"high":653,"low":520,"close":839,"change":372,"percent_change":512,"volume":840,"transactions":9,"vwap":839},"2026-06-04",49.755,10500,{"date":842,"open":439,"high":404,"low":450,"close":459,"change":843,"percent_change":683,"volume":844,"transactions":9,"vwap":459},"2026-06-03",-0.083,13600,{"date":846,"open":847,"high":848,"low":422,"close":849,"change":850,"percent_change":106,"volume":851,"transactions":9,"vwap":849},"2026-06-02",49.762,49.92,49.758,0.028,17400,{"date":853,"open":822,"high":854,"low":822,"close":404,"change":654,"percent_change":319,"volume":855,"transactions":9,"vwap":404},"2026-06-01",49.769,103700,{"date":857,"open":858,"high":848,"low":403,"close":430,"change":859,"percent_change":245,"volume":860,"transactions":9,"vwap":430},"2026-05-29",49.705,-0.145,18500,{"date":862,"open":788,"high":709,"low":788,"close":717,"change":718,"percent_change":676,"volume":863,"transactions":9,"vwap":717},"2026-05-28",4900,{"date":865,"open":848,"high":413,"low":504,"close":695,"change":621,"percent_change":622,"volume":866,"transactions":9,"vwap":695},"2026-05-27",8900,{"date":868,"open":430,"high":504,"low":869,"close":870,"change":871,"percent_change":140,"volume":706,"transactions":9,"vwap":870},"2026-05-26",49.739,49.825,0.158,{"date":873,"open":652,"high":504,"low":520,"close":874,"change":875,"percent_change":381,"volume":876,"transactions":9,"vwap":874},"2026-05-22",49.667,0.013,17200,{"date":878,"open":430,"high":430,"low":520,"close":879,"change":880,"percent_change":629,"volume":881,"transactions":9,"vwap":879},"2026-05-21",49.654,-0.046,8300,{"date":883,"open":406,"high":422,"low":884,"close":403,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":403},"2026-05-20",49.488,0.295,0.6,17300,{"date":889,"open":581,"high":890,"low":891,"close":892,"change":893,"percent_change":684,"volume":894,"transactions":9,"vwap":892},"2026-05-19",49.48,49.32,49.405,-0.169,15100,{"date":896,"open":897,"high":520,"low":544,"close":898,"change":899,"percent_change":676,"volume":900,"transactions":9,"vwap":898},"2026-05-18",49.531,49.574,0.064,79400,{"date":902,"open":406,"high":406,"low":475,"close":834,"change":217,"percent_change":903,"volume":904,"transactions":9,"vwap":834},"2026-05-15",-0.47,7600,{"date":906,"open":807,"high":690,"low":404,"close":907,"change":908,"percent_change":654,"volume":909,"transactions":9,"vwap":907},"2026-05-14",49.745,-0.025,5100,{"date":911,"open":912,"high":413,"low":422,"close":554,"change":913,"percent_change":431,"volume":914,"transactions":9,"vwap":554},"2026-05-13",49.75,0.046,3700,{"date":916,"open":412,"high":917,"low":918,"close":918,"change":919,"percent_change":236,"volume":881,"transactions":9,"vwap":918},"2026-05-12",49.93,49.724,-0.156,{"date":921,"open":922,"high":757,"low":923,"close":675,"change":629,"percent_change":630,"volume":724,"transactions":9,"vwap":675},"2026-05-11",49.97,49.841,{"date":925,"open":803,"high":926,"low":917,"close":922,"change":927,"percent_change":812,"volume":928,"transactions":9,"vwap":922},"2026-05-08",50.16,0.115,3900,{"date":930,"open":467,"high":467,"low":501,"close":468,"change":835,"percent_change":389,"volume":931,"transactions":9,"vwap":468},"2026-05-07",6900,{"date":933,"open":922,"high":934,"low":935,"close":934,"change":936,"percent_change":51,"volume":937,"transactions":9,"vwap":934},"2026-05-06",50.080002,49.935,0.245,16400,{"date":939,"open":420,"high":803,"low":420,"close":664,"change":106,"percent_change":207,"volume":940,"transactions":9,"vwap":664},"2026-05-05",16000,{"date":942,"open":702,"high":675,"low":943,"close":696,"change":710,"percent_change":711,"volume":944,"transactions":9,"vwap":696},"2026-05-04",49.692,14800,{"date":946,"open":917,"high":947,"low":948,"close":690,"change":750,"percent_change":751,"volume":949,"transactions":9,"vwap":690},"2026-05-01",50.048,49.852,20600,{"date":951,"open":848,"high":741,"low":412,"close":952,"change":953,"percent_change":629,"volume":954,"transactions":9,"vwap":952},"2026-04-30",49.885,-0.045,20100,{"date":956,"open":413,"high":756,"low":715,"close":917,"change":460,"percent_change":461,"volume":957,"transactions":9,"vwap":917},"2026-04-29",13700,{"date":959,"open":764,"high":768,"low":764,"close":960,"change":961,"percent_change":683,"volume":962,"transactions":9,"vwap":960},"2026-04-28",50.064999,-0.085,2400,{"date":964,"open":796,"high":780,"low":965,"close":966,"change":769,"percent_change":641,"volume":967,"transactions":9,"vwap":966},"2026-04-27",50.122,50.15,1900,{"date":969,"open":970,"high":780,"low":768,"close":971,"change":372,"percent_change":512,"volume":972,"transactions":9,"vwap":971},"2026-04-24",50.14,50.165,3300,{"date":974,"open":975,"high":975,"low":764,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-23",50.3,50.084999,-0.095,-0.19,6100,{"date":981,"open":748,"high":982,"low":966,"close":796,"change":207,"percent_change":983,"volume":984,"transactions":9,"vwap":796},"2026-04-22",50.31,0.24,11100,{"date":986,"open":768,"high":748,"low":781,"close":756,"change":987,"percent_change":988,"volume":752,"transactions":9,"vwap":756},"2026-04-21",-0.185,-0.37,{"date":990,"open":991,"high":992,"low":796,"close":993,"change":994,"percent_change":345,"volume":995,"transactions":9,"vwap":993},"2026-04-20",50.28,50.305,50.245,-0.056,6300,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-17",50.25,50.47,50.301,0.256,0.51,5400,{"date":1005,"open":934,"high":1006,"low":763,"close":1007,"change":301,"percent_change":451,"volume":1008,"transactions":9,"vwap":1007},"2026-04-16",50.19,50.044998,11400,{"date":1010,"open":761,"high":773,"low":1011,"close":976,"change":1012,"percent_change":729,"volume":1013,"transactions":9,"vwap":976},"2026-04-15",50.046001,-0.065,16100,{"date":1015,"open":757,"high":1016,"low":757,"close":966,"change":1017,"percent_change":268,"volume":1018,"transactions":9,"vwap":966},"2026-04-14",50.235,0.135,10000,{"date":1020,"open":756,"high":966,"low":420,"close":1021,"change":927,"percent_change":812,"volume":1022,"transactions":9,"vwap":1021},"2026-04-13",50.014999,11800,{"date":1024,"open":709,"high":1025,"low":1026,"close":1026,"change":775,"percent_change":235,"volume":706,"transactions":9,"vwap":1026},"2026-04-10",50.055,49.9,{"date":1028,"open":848,"high":768,"low":1026,"close":1029,"change":364,"percent_change":372,"volume":1030,"transactions":9,"vwap":1029},"2026-04-09",49.975,8500,{"date":1032,"open":966,"high":966,"low":1033,"close":935,"change":812,"percent_change":290,"volume":1034,"transactions":9,"vwap":935},"2026-04-08",49.905,4000,{"date":1036,"open":492,"high":404,"low":635,"close":858,"change":613,"percent_change":363,"volume":706,"transactions":9,"vwap":858},"2026-04-07",{"date":1038,"open":653,"high":653,"low":518,"close":421,"change":908,"percent_change":654,"volume":881,"transactions":9,"vwap":421},"2026-04-06",{"date":1040,"open":628,"high":807,"low":628,"close":422,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":422},"2026-04-02",0.14,0.28,17900,{"date":1045,"open":620,"high":404,"low":620,"close":635,"change":1046,"percent_change":1047,"volume":1003,"transactions":9,"vwap":635},"2026-04-01",0.001,0,{"date":1049,"open":1050,"high":422,"low":1050,"close":1051,"change":1052,"percent_change":512,"volume":1053,"transactions":9,"vwap":1051},"2026-03-31",49.411,49.579,0.081,18000,{"date":1055,"open":528,"high":450,"low":628,"close":1056,"change":751,"percent_change":797,"volume":1057,"transactions":9,"vwap":1056},"2026-03-30",49.498,4300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":451,"volume":1057,"transactions":9,"vwap":1063},"2026-03-27",49.321,49.42,49.2,49.388,-0.038,{"date":1066,"open":450,"high":450,"low":1067,"close":1067,"change":1068,"percent_change":246,"volume":1069,"transactions":9,"vwap":1067},"2026-03-26",49.426,-0.295,34500,{"date":1071,"open":652,"high":795,"low":858,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-25",49.721,0.166,0.33,2300,{"date":1077,"open":1078,"high":492,"low":1079,"close":1080,"change":279,"percent_change":1081,"volume":752,"transactions":9,"vwap":1080},"2026-03-24",49.56,49.46,49.555,-0.4,{"date":1083,"open":563,"high":1084,"low":563,"close":839,"change":1085,"percent_change":309,"volume":1086,"transactions":9,"vwap":839},"2026-03-23",49.829,0.285,5300,{"date":1088,"open":403,"high":652,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-20",49.47,-0.405,-0.81,10900,{"date":1094,"open":1095,"high":1096,"low":404,"close":1096,"change":22,"percent_change":1097,"volume":1075,"transactions":9,"vwap":1096},"2026-03-19",49.809,49.875,-0.02,{"date":1099,"open":1100,"high":1100,"low":952,"close":952,"change":987,"percent_change":988,"volume":1101,"transactions":9,"vwap":952},"2026-03-18",50.028999,4100,{"date":1103,"open":756,"high":757,"low":653,"close":757,"change":668,"percent_change":431,"volume":1104,"transactions":9,"vwap":757},"2026-03-17",3800,{"date":1106,"open":802,"high":741,"low":502,"close":1107,"change":812,"percent_change":290,"volume":1108,"transactions":9,"vwap":1107},"2026-03-16",50.025002,74400,{"date":1110,"open":1111,"high":1111,"low":412,"close":1112,"change":859,"percent_change":245,"volume":1113,"transactions":9,"vwap":1112},"2026-03-13",50.21,49.795,3500,{"date":1115,"open":781,"high":998,"low":848,"close":690,"change":217,"percent_change":903,"volume":1116,"transactions":9,"vwap":690},"2026-03-12",177900,{"date":1118,"open":1119,"high":755,"low":966,"close":1120,"change":1121,"percent_change":356,"volume":1122,"transactions":9,"vwap":1120},"2026-03-11",50.23,50.175,-0.061,9500,{"date":1124,"open":1125,"high":1125,"low":1119,"close":1126,"change":728,"percent_change":729,"volume":1127,"transactions":9,"vwap":1126},"2026-03-10",50.38,50.236,6000,{"date":1129,"open":764,"high":740,"low":467,"close":975,"change":1130,"percent_change":797,"volume":1131,"transactions":9,"vwap":975},"2026-03-09",0.111,13300,{"date":1133,"open":926,"high":1134,"low":926,"close":1135,"change":1136,"percent_change":301,"volume":1137,"transactions":9,"vwap":1135},"2026-03-06",50.37,50.189,-0.021,12400,{"date":1139,"open":1016,"high":1140,"low":796,"close":1111,"change":1141,"percent_change":978,"volume":1142,"transactions":9,"vwap":1111},"2026-03-05",50.26,-0.094,12000,{"date":1144,"open":975,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":622,"volume":1149,"transactions":9,"vwap":1147},"2026-03-04",50.39,50.269,50.304,0.034,6500,{"date":1151,"open":796,"high":1145,"low":748,"close":755,"change":729,"percent_change":1152,"volume":1153,"transactions":9,"vwap":755},"2026-03-03",-0.26,109500,{"date":1155,"open":1125,"high":1156,"low":1157,"close":1158,"change":460,"percent_change":461,"volume":809,"transactions":9,"vwap":1158},"2026-03-02",50.485,50.325,50.4,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":546,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-27",50.53,50.72,50.51,50.535,-0.42,42500,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":622,"percent_change":1041,"volume":1172,"transactions":9,"vwap":1171},"2026-02-26",50.67,50.789,50.75,8200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":301,"percent_change":451,"volume":1179,"transactions":9,"vwap":1178},"2026-02-25",50.74,50.85,50.64,50.68,11600,{"date":1181,"open":1171,"high":1182,"low":1178,"close":1162,"change":654,"percent_change":319,"volume":1183,"transactions":9,"vwap":1162},"2026-02-24",50.76,5700,{"date":1185,"open":1171,"high":1186,"low":1171,"close":1187,"change":613,"percent_change":363,"volume":1101,"transactions":9,"vwap":1187},"2026-02-23",50.81,50.77,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1182,"change":908,"percent_change":654,"volume":1192,"transactions":9,"vwap":1182},"2026-02-20",50.73,50.78,6700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":431,"volume":1022,"transactions":9,"vwap":1198},"2026-02-19",50.69,50.86,50.66,50.785,0.047,{"date":1201,"open":1195,"high":1202,"low":1169,"close":1203,"change":440,"percent_change":441,"volume":1204,"transactions":9,"vwap":1203},"2026-02-18",50.759,50.738,13800,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":654,"volume":1211,"transactions":9,"vwap":1209},"2026-02-17",50.65,50.71,50.688,-0.027,11900,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":706,"transactions":9,"vwap":1216},"2026-02-13",50.625,50.84,50.715,0.108,0.21,{"date":1220,"open":1221,"high":1191,"low":1222,"close":1223,"change":1224,"percent_change":812,"volume":1225,"transactions":9,"vwap":1223},"2026-02-12",50.57,50.555,50.607,0.117,6400,{"date":1227,"open":1207,"high":1228,"low":1229,"close":1229,"change":320,"percent_change":1230,"volume":1030,"transactions":9,"vwap":1229},"2026-02-11",50.79,50.49,-0.41,{"date":1232,"open":1208,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1218,"volume":1237,"transactions":9,"vwap":1235},"2026-02-10",50.83,50.655,50.7,0.105,71100,{"date":1239,"open":1240,"high":1175,"low":1240,"close":1241,"change":622,"percent_change":1041,"volume":1242,"transactions":9,"vwap":1241},"2026-02-09",50.43,50.595,12800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":668,"percent_change":431,"volume":1249,"transactions":9,"vwap":1248},"2026-02-06",50.52,50.56,50.463,50.525,1700,{"date":1251,"open":999,"high":1252,"low":1253,"close":1254,"change":913,"percent_change":431,"volume":1183,"transactions":9,"vwap":1254},"2026-02-05",50.63,50.46,50.48,{"date":1256,"open":1134,"high":1178,"low":1257,"close":1258,"change":1259,"percent_change":431,"volume":1260,"transactions":9,"vwap":1258},"2026-02-04",50.34,50.434,0.044,39100,{"date":1262,"open":1145,"high":1263,"low":1264,"close":1145,"change":1064,"percent_change":451,"volume":1265,"transactions":9,"vwap":1145},"2026-02-03",50.58,50.35,9300,{"date":1267,"open":1240,"high":1268,"low":1145,"close":1269,"change":1270,"percent_change":381,"volume":1271,"transactions":9,"vwap":1269},"2026-02-02",50.59,50.428,0.016,9900,{"date":1273,"open":1274,"high":1263,"low":1145,"close":1275,"change":1276,"percent_change":1277,"volume":928,"transactions":9,"vwap":1275},"2026-01-30",50.42,50.412,-0.258,-0.51,{"date":1279,"open":1280,"high":1186,"low":1280,"close":1169,"change":381,"percent_change":106,"volume":928,"transactions":9,"vwap":1169},"2026-01-29",50.635,{"date":1282,"open":1197,"high":1178,"low":1283,"close":1177,"change":355,"percent_change":356,"volume":1284,"transactions":9,"vwap":1177},"2026-01-28",50.599,2500,{"date":1286,"open":1162,"high":1287,"low":1235,"close":1235,"change":363,"percent_change":364,"volume":1030,"transactions":9,"vwap":1235},"2026-01-27",50.87,{"date":1289,"open":1169,"high":1290,"low":1252,"close":1178,"change":622,"percent_change":1041,"volume":706,"transactions":9,"vwap":1178},"2026-01-26",50.8,{"date":1292,"open":1293,"high":1178,"low":1293,"close":1293,"change":1047,"percent_change":1047,"volume":1294,"transactions":9,"vwap":1293},"2026-01-23",50.61,3200,{"date":1296,"open":1297,"high":1182,"low":1298,"close":1293,"change":613,"percent_change":363,"volume":979,"transactions":9,"vwap":1293},"2026-01-22",50.62,50.6,{"date":1300,"open":1268,"high":1207,"low":1268,"close":1298,"change":1097,"percent_change":301,"volume":1101,"transactions":9,"vwap":1298},"2026-01-21",{"date":1302,"open":1252,"high":1191,"low":1163,"close":1297,"change":641,"percent_change":355,"volume":1303,"transactions":9,"vwap":1297},"2026-01-20",32600,{"date":1305,"open":1208,"high":1290,"low":1306,"close":1207,"change":1307,"percent_change":1097,"volume":1308,"transactions":9,"vwap":1207},"2026-01-16",50.645,-0.009,110800,{"date":1310,"open":1178,"high":1233,"low":1311,"close":1312,"change":1046,"percent_change":1047,"volume":1313,"transactions":9,"vwap":1312},"2026-01-15",50.606,50.659,7800,{"date":1315,"open":1207,"high":1169,"low":1316,"close":1317,"change":1318,"percent_change":207,"volume":1319,"transactions":9,"vwap":1317},"2026-01-14",50.609,50.658,0.063,3600,{"date":1321,"open":1293,"high":1322,"low":1263,"close":1241,"change":875,"percent_change":381,"volume":1030,"transactions":9,"vwap":1241},"2026-01-13",50.665,{"date":1324,"open":1325,"high":1235,"low":1325,"close":1326,"change":1327,"percent_change":751,"volume":1328,"transactions":9,"vwap":1326},"2026-01-12",50.5,50.582,0.057,4700,{"date":1330,"open":1331,"high":1177,"low":1331,"close":1248,"change":751,"percent_change":797,"volume":1332,"transactions":9,"vwap":1248},"2026-01-09",50.499,12100,{"date":1334,"open":1257,"high":1297,"low":1257,"close":1335,"change":1336,"percent_change":613,"volume":1337,"transactions":9,"vwap":1335},"2026-01-08",50.415,0.007,5800,{"date":1339,"open":1235,"high":1235,"low":1134,"close":1340,"change":1341,"percent_change":711,"volume":1342,"transactions":9,"vwap":1340},"2026-01-07",50.408,-0.167,7900,{"date":1344,"open":1345,"high":1306,"low":1345,"close":1346,"change":612,"percent_change":613,"volume":1342,"transactions":9,"vwap":1346},"2026-01-06",50.55,50.575,{"date":1348,"open":1345,"high":1195,"low":1345,"close":1221,"change":1236,"percent_change":1218,"volume":914,"transactions":9,"vwap":1221},"2026-01-05",{"date":1350,"open":999,"high":1254,"low":1351,"close":1352,"change":613,"percent_change":363,"volume":1353,"transactions":9,"vwap":1352},"2026-01-02",50.45,50.465,1300,{"date":1355,"open":1325,"high":1246,"low":1351,"close":1356,"change":1047,"percent_change":1047,"volume":1104,"transactions":9,"vwap":1356},"2025-12-31",50.455,{"date":1358,"open":1359,"high":1359,"low":1351,"close":1356,"change":769,"percent_change":641,"volume":1101,"transactions":9,"vwap":1356},"2025-12-30",50.464,{"date":1361,"open":1254,"high":1325,"low":1351,"close":999,"change":661,"percent_change":440,"volume":1362,"transactions":9,"vwap":999},"2025-12-29",2100,{"date":1364,"open":999,"high":1229,"low":1365,"close":1365,"change":1366,"percent_change":830,"volume":1367,"transactions":9,"vwap":1365},"2025-12-26",50.445,0.094,11200,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":913,"percent_change":431,"volume":1372,"transactions":9,"vwap":1371},"2025-12-24",50.33,50.351,500,{"date":1374,"open":975,"high":1253,"low":1375,"close":992,"change":22,"percent_change":1097,"volume":1376,"transactions":9,"vwap":992},"2025-12-23",50.238,6800,{"date":1378,"open":1370,"high":1351,"low":982,"close":1379,"change":1380,"percent_change":1381,"volume":1319,"transactions":9,"vwap":1379},"2025-12-22",50.315,-0.7,-1.37,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":769,"percent_change":641,"volume":1388,"transactions":9,"vwap":1387},"2025-12-19",51,51.060001,50.98,51.014999,46600,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":622,"percent_change":1041,"volume":836,"transactions":9,"vwap":1393},"2025-12-18",51.080002,50.97,51.029999,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":363,"volume":1022,"transactions":9,"vwap":1399},"2025-12-17",50.91,51.02,50.89,50.96,0.008,{"date":1402,"open":1386,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":301,"volume":1407,"transactions":9,"vwap":1405},"2025-12-16",50.99,50.921,50.952,-0.018,24100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1392,"change":661,"percent_change":440,"volume":1101,"transactions":9,"vwap":1392},"2025-12-15",51.040001,51.055,50.954,{"date":1414,"open":1397,"high":1415,"low":1416,"close":1416,"change":319,"percent_change":279,"volume":1294,"transactions":9,"vwap":1416},"2025-12-12",51.15,50.945,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":621,"percent_change":622,"volume":1422,"transactions":9,"vwap":1421},"2025-12-11",51.43,50.93,51.044998,14400,{"date":1424,"open":1398,"high":1425,"low":1426,"close":1427,"change":1236,"percent_change":1218,"volume":737,"transactions":9,"vwap":1427},"2025-12-10",51.049999,50.863,51.0099983,{"date":1429,"open":1392,"high":1430,"low":1196,"close":1431,"change":1097,"percent_change":301,"volume":1075,"transactions":9,"vwap":1431},"2025-12-09",51.12,50.905,{"date":1433,"open":1404,"high":1434,"low":1404,"close":1435,"change":1097,"percent_change":301,"volume":1436,"transactions":9,"vwap":1435},"2025-12-08",51.13,50.925,3400,{"date":1438,"open":1399,"high":1434,"low":1439,"close":1416,"change":908,"percent_change":654,"volume":1440,"transactions":9,"vwap":1416},"2025-12-05",50.94,5500,{"date":1442,"open":1443,"high":1410,"low":1444,"close":1392,"change":1047,"percent_change":1047,"volume":1342,"transactions":9,"vwap":1392},"2025-12-04",50.988,50.95,{"date":1446,"open":1447,"high":1447,"low":1399,"close":1392,"change":364,"percent_change":372,"volume":1448,"transactions":9,"vwap":1392},"2025-12-03",51.11,10200,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1420,"change":1453,"percent_change":187,"volume":1454,"transactions":9,"vwap":1420},"2025-12-02",50.882,50.938,0.076,1600,{"date":1456,"open":1385,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":584,"volume":1183,"transactions":9,"vwap":1459},"2025-12-01",51.07,50.836,50.854,-0.346,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":661,"percent_change":440,"volume":1465,"transactions":9,"vwap":1464},"2025-11-28",51.16,51.2,400,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":441,"percent_change":227,"volume":1465,"transactions":9,"vwap":1469},"2025-11-26",51.133,51.175,{"date":1471,"open":1427,"high":1472,"low":1427,"close":1473,"change":1474,"percent_change":328,"volume":967,"transactions":9,"vwap":1473},"2025-11-25",51.099998,51.075001,-0.125,{"date":1476,"open":1399,"high":1477,"low":1478,"close":1464,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1464},"2025-11-24",51.21,50.915,0.345,0.68,1400,{"date":1483,"open":1287,"high":1287,"low":1290,"close":1484,"change":622,"percent_change":1041,"volume":1454,"transactions":9,"vwap":1484},"2025-11-21",50.855,{"date":1486,"open":1487,"high":1487,"low":1198,"close":1198,"change":953,"percent_change":629,"volume":995,"transactions":9,"vwap":1198},"2025-11-20",50.883,{"date":1489,"open":1287,"high":1427,"low":1490,"close":1233,"change":1491,"percent_change":381,"volume":1492,"transactions":9,"vwap":1233},"2025-11-19",50.819,0.017,14100,{"date":1494,"open":1233,"high":1384,"low":1290,"close":1495,"change":1496,"percent_change":432,"volume":1225,"transactions":9,"vwap":1495},"2025-11-18",50.813,0.092,{"date":1498,"open":1499,"high":1499,"low":1178,"close":1500,"change":1501,"percent_change":345,"volume":1502,"transactions":9,"vwap":1500},"2025-11-17",50.796,50.721,-0.054,4200,{"date":1504,"open":1191,"high":1505,"low":1506,"close":1506,"change":908,"percent_change":654,"volume":962,"transactions":9,"vwap":1506},"2025-11-14",50.82,50.775,{"date":1508,"open":1398,"high":1398,"low":1509,"close":1290,"change":1510,"percent_change":320,"volume":1511,"transactions":9,"vwap":1290},"2025-11-13",50.795,-0.105,2200,{"date":1513,"open":1403,"high":1403,"low":1287,"close":1431,"change":1514,"percent_change":346,"volume":172,"transactions":9,"vwap":1431},"2025-11-12",-0.113,{"date":1516,"open":1384,"high":1393,"low":1384,"close":1517,"change":1518,"percent_change":372,"volume":1465,"transactions":9,"vwap":1517},"2025-11-11",51.018002,0.043,{"date":1520,"open":1521,"high":1427,"low":1521,"close":1522,"change":718,"percent_change":676,"volume":1502,"transactions":9,"vwap":1522},"2025-11-10",50.951,50.975,{"date":1524,"open":1525,"high":1525,"low":1396,"close":1396,"change":908,"percent_change":654,"volume":1526,"transactions":9,"vwap":1396},"2025-11-07",51.19,2000,{"date":1528,"open":1420,"high":1529,"low":1420,"close":1530,"change":1531,"percent_change":812,"volume":1532,"transactions":9,"vwap":1530},"2025-11-06",51.035,50.935,0.116,8000,{"date":1534,"open":1196,"high":1196,"low":1490,"close":1490,"change":1535,"percent_change":256,"volume":1536,"transactions":9,"vwap":1490},"2025-11-05",-0.036,2800,{"date":1538,"open":1434,"high":1434,"low":1500,"close":1484,"change":808,"percent_change":22,"volume":737,"transactions":9,"vwap":1484},"2025-11-04",{"date":1540,"open":1541,"high":1542,"low":1196,"close":1196,"change":1543,"percent_change":790,"volume":1526,"transactions":9,"vwap":1196},"2025-11-03",50.878,50.919,-0.345,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":381,"volume":1362,"transactions":9,"vwap":1548},"2025-10-31",51.24,51.28,51.205,0.015,{"date":1551,"open":1552,"high":1464,"low":1434,"close":1525,"change":629,"percent_change":630,"volume":967,"transactions":9,"vwap":1525},"2025-10-30",51.17,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1547,"change":1557,"percent_change":1380,"volume":1536,"transactions":9,"vwap":1547},"2025-10-29",51.434,51.27,-0.36,{"date":1559,"open":1560,"high":24,"low":1561,"close":24,"change":592,"percent_change":886,"volume":1337,"transactions":9,"vwap":24},"2025-10-28",51.39,51.34,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1564,"change":613,"percent_change":363,"volume":1566,"transactions":9,"vwap":1564},"2025-10-27",51.33,51.38,1200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1041,"percent_change":268,"volume":1573,"transactions":9,"vwap":1572},"2025-10-24",51.31,51.323,51.281,51.32,900,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":613,"percent_change":363,"volume":1362,"transactions":9,"vwap":1578},"2025-10-23",51.145,51.37,51.18,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1552,"change":1584,"percent_change":451,"volume":1502,"transactions":9,"vwap":1552},"2025-10-22",51.207,51.23,51.09,-0.043,{"date":1586,"open":1477,"high":1564,"low":1434,"close":1587,"change":850,"percent_change":440,"volume":1265,"transactions":9,"vwap":1587},"2025-10-21",51.213,{"date":1589,"open":1464,"high":1582,"low":1447,"close":1590,"change":226,"percent_change":830,"volume":1502,"transactions":9,"vwap":1590},"2025-10-20",51.185,{"date":1592,"open":1427,"high":1593,"low":1427,"close":1583,"change":808,"percent_change":22,"volume":1249,"transactions":9,"vwap":1583},"2025-10-17",51.141,{"date":1595,"open":1384,"high":1596,"low":1384,"close":1596,"change":226,"percent_change":830,"volume":1454,"transactions":9,"vwap":1596},"2025-10-16",51.095001,{"date":1598,"open":1403,"high":1599,"low":1439,"close":1384,"change":927,"percent_change":812,"volume":1532,"transactions":9,"vwap":1384},"2025-10-15",51.058998,{"date":1601,"open":1602,"high":1427,"low":1603,"close":1604,"change":641,"percent_change":355,"volume":1605,"transactions":9,"vwap":1604},"2025-10-14",50.9,50.88,50.885,8400,{"date":1607,"open":1602,"high":1386,"low":1186,"close":1478,"change":1608,"percent_change":797,"volume":1104,"transactions":9,"vwap":1478},"2025-10-13",0.113,{"date":1610,"open":1215,"high":1196,"low":1611,"close":1611,"change":1612,"percent_change":1097,"volume":1613,"transactions":9,"vwap":1611},"2025-10-10",50.802,-0.008,1800,{"date":1615,"open":1616,"high":1616,"low":1228,"close":1186,"change":345,"percent_change":346,"volume":1034,"transactions":9,"vwap":1186},"2025-10-09",50.92,{"date":1618,"open":1403,"high":1384,"low":1616,"close":1616,"change":256,"percent_change":257,"volume":931,"transactions":9,"vwap":1616},"2025-10-08",{"date":1620,"open":1435,"high":1397,"low":1435,"close":1403,"change":1621,"percent_change":440,"volume":737,"transactions":9,"vwap":1403},"2025-10-07",0.024,{"date":1623,"open":1425,"high":1425,"low":1290,"close":1624,"change":1046,"percent_change":1047,"volume":1625,"transactions":9,"vwap":1624},"2025-10-06",50.966,19300,{"date":1627,"open":1391,"high":1391,"low":1420,"close":1628,"change":22,"percent_change":1097,"volume":1183,"transactions":9,"vwap":1628},"2025-10-03",50.965,{"date":1630,"open":1444,"high":1427,"low":1444,"close":1522,"change":613,"percent_change":363,"volume":1353,"transactions":9,"vwap":1522},"2025-10-02",{"date":1632,"open":1384,"high":1384,"low":1420,"close":1628,"change":1633,"percent_change":198,"volume":995,"transactions":9,"vwap":1628},"2025-10-01",-0.265,{"date":1635,"open":1636,"high":1547,"low":1464,"close":1582,"change":1047,"percent_change":1047,"volume":825,"transactions":9,"vwap":1582},"2025-09-30",51.26,{"date":1638,"open":1464,"high":1636,"low":1415,"close":1582,"change":106,"percent_change":207,"volume":1008,"transactions":9,"vwap":1582},"2025-09-29",{"date":1640,"open":1525,"high":1641,"low":1642,"close":1552,"change":751,"percent_change":797,"volume":1643,"transactions":9,"vwap":1552},"2025-09-26",51.22,51.14,3000,{"date":1645,"open":1385,"high":1646,"low":1385,"close":1385,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1385},"2025-09-25",51.149,-0.178,-0.35,10700,{"date":1651,"open":1652,"high":1652,"low":1525,"close":1653,"change":1654,"percent_change":355,"volume":995,"transactions":9,"vwap":1653},"2025-09-24",51.3,51.238,-0.032,{"date":1656,"open":1657,"high":1572,"low":1658,"close":1556,"change":381,"percent_change":106,"volume":1353,"transactions":9,"vwap":1556},"2025-09-23",51.261,51.25,{"date":1660,"open":1572,"high":1572,"low":1578,"close":1546,"change":908,"percent_change":654,"volume":804,"transactions":9,"vwap":1546},"2025-09-22",{"date":1662,"open":1658,"high":1547,"low":1663,"close":1664,"change":1665,"percent_change":830,"volume":1666,"transactions":9,"vwap":1664},"2025-09-19",51.225,51.265,0.098,27400,{"date":1668,"open":1463,"high":1636,"low":1415,"close":1669,"change":1670,"percent_change":630,"volume":1671,"transactions":9,"vwap":1669},"2025-09-18",51.167,-0.093,26300,{"date":1673,"open":1674,"high":1675,"low":1582,"close":1636,"change":711,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1636},"2025-09-17",51.349,51.53,-0.64,25700,{"date":1679,"open":1577,"high":1680,"low":1546,"close":1681,"change":1682,"percent_change":1683,"volume":1328,"transactions":9,"vwap":1681},"2025-09-16",51.61,51.59,0.365,0.71,{"date":1685,"open":1636,"high":1652,"low":1415,"close":1663,"change":927,"percent_change":812,"volume":1686,"transactions":9,"vwap":1663},"2025-09-15",13900,{"date":1688,"open":1689,"high":1463,"low":1397,"close":1447,"change":621,"percent_change":622,"volume":1613,"transactions":9,"vwap":1447},"2025-09-12",51.091999,{"date":1691,"open":1477,"high":1477,"low":1384,"close":1473,"change":987,"percent_change":1557,"volume":1692,"transactions":9,"vwap":1473},"2025-09-11",1500,{"date":1694,"open":1695,"high":1569,"low":1695,"close":1636,"change":440,"percent_change":441,"volume":967,"transactions":9,"vwap":1636},"2025-09-10",51.181,{"date":1697,"open":1698,"high":1658,"low":1477,"close":1477,"change":301,"percent_change":451,"volume":1454,"transactions":9,"vwap":1477},"2025-09-09",51.244,{"date":1700,"open":1701,"high":1702,"low":1663,"close":1658,"change":668,"percent_change":431,"volume":1057,"transactions":9,"vwap":1658},"2025-09-08",51.249,51.55,{"date":1704,"open":1546,"high":1546,"low":1548,"close":1548,"change":1705,"percent_change":592,"volume":1183,"transactions":9,"vwap":1548},"2025-09-05",0.157,{"date":1707,"open":1399,"high":1708,"low":1399,"close":1708,"change":1709,"percent_change":812,"volume":1372,"transactions":9,"vwap":1708},"2025-09-04",51.048,0.118,{"date":1711,"open":1399,"high":1399,"low":1215,"close":1420,"change":441,"percent_change":227,"volume":1149,"transactions":9,"vwap":1420},"2025-09-03",{"date":1713,"open":1175,"high":1427,"low":1175,"close":1233,"change":684,"percent_change":1714,"volume":972,"transactions":9,"vwap":1233},"2025-09-02",-0.66,{"date":1716,"open":1391,"high":1552,"low":1391,"close":1552,"change":661,"percent_change":440,"volume":1717,"transactions":9,"vwap":1552},"2025-08-29",600,{"date":1719,"open":1391,"high":1578,"low":1391,"close":1576,"change":1720,"percent_change":676,"volume":1566,"transactions":9,"vwap":1576},"2025-08-28",0.068,{"date":1722,"open":1723,"high":1552,"low":1397,"close":1724,"change":743,"percent_change":440,"volume":1511,"transactions":9,"vwap":1724},"2025-08-27",51.084999,51.077,{"date":1726,"open":1399,"high":1411,"low":1399,"close":1425,"change":621,"percent_change":622,"volume":1717,"transactions":9,"vwap":1425},"2025-08-26",{"date":1728,"open":1444,"high":1387,"low":1444,"close":1387,"change":641,"percent_change":355,"volume":1465,"transactions":9,"vwap":1387},"2025-08-25",{"date":1730,"open":1385,"high":1385,"low":1421,"close":1421,"change":120,"percent_change":51,"volume":1566,"transactions":9,"vwap":1421},"2025-08-22",{"date":1732,"open":1228,"high":1196,"low":1500,"close":1509,"change":256,"percent_change":257,"volume":1733,"transactions":9,"vwap":1509},"2025-08-21",1100,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1549,"percent_change":381,"volume":1717,"transactions":9,"vwap":1738},"2025-08-20",50.869,50.849,50.865,{"date":1740,"open":1396,"high":1396,"low":1741,"close":1176,"change":1612,"percent_change":1097,"volume":1573,"transactions":9,"vwap":1176},"2025-08-19",50.845,{"date":1743,"open":1463,"high":1463,"low":1233,"close":1744,"change":1400,"percent_change":363,"volume":967,"transactions":9,"vwap":1744},"2025-08-18",50.858,{"date":1746,"open":1747,"high":1747,"low":1176,"close":1176,"change":22,"percent_change":1097,"volume":1748,"transactions":9,"vwap":1176},"2025-08-15",50.862,300,{"date":1750,"open":1603,"high":1396,"low":1186,"close":1196,"change":1121,"percent_change":356,"volume":1536,"transactions":9,"vwap":1196},"2025-08-14",{"date":1752,"open":1386,"high":1386,"low":1293,"close":1404,"change":574,"percent_change":120,"volume":804,"transactions":9,"vwap":1404},"2025-08-13",{"date":1754,"open":1162,"high":1444,"low":1162,"close":1509,"change":661,"percent_change":440,"volume":1034,"transactions":9,"vwap":1509},"2025-08-12",{"date":1756,"open":1215,"high":1757,"low":1758,"close":1187,"change":613,"percent_change":363,"volume":1249,"transactions":9,"vwap":1187},"2025-08-11",50.847,50.755,{"date":1760,"open":1761,"high":1233,"low":1182,"close":1182,"change":1012,"percent_change":729,"volume":1762,"transactions":9,"vwap":1182},"2025-08-08",50.761,700,{"date":1764,"open":1176,"high":1176,"low":1765,"close":1765,"change":381,"percent_change":106,"volume":1613,"transactions":9,"vwap":1765},"2025-08-07",50.825,{"date":1767,"open":1768,"high":1176,"low":1768,"close":1509,"change":612,"percent_change":613,"volume":1511,"transactions":9,"vwap":1509},"2025-08-06",50.739,{"date":1770,"open":1171,"high":1287,"low":1171,"close":1228,"change":750,"percent_change":751,"volume":1771,"transactions":9,"vwap":1228},"2025-08-05",2700,{"date":1773,"open":1178,"high":1182,"low":1161,"close":1774,"change":364,"percent_change":372,"volume":1775,"transactions":9,"vwap":1774},"2025-08-04",50.735,2600,{"date":1777,"open":1293,"high":1778,"low":1293,"close":1778,"change":654,"percent_change":319,"volume":1748,"transactions":9,"vwap":1778},"2025-08-01",50.695,{"date":1780,"open":1781,"high":1176,"low":1782,"close":1782,"change":1783,"percent_change":22,"volume":172,"transactions":9,"vwap":1782},"2025-07-31",50.765,50.745,-0.007,{"date":1785,"open":1786,"high":1786,"low":1190,"close":1787,"change":1788,"percent_change":683,"volume":1762,"transactions":9,"vwap":1787},"2025-07-30",50.823,50.752,-0.088,{"date":1790,"open":1602,"high":1396,"low":1791,"close":1215,"change":1792,"percent_change":723,"volume":1481,"transactions":9,"vwap":1215},"2025-07-29",50.835,0.088,{"date":1794,"open":1290,"high":1290,"low":1178,"close":1787,"change":1795,"percent_change":319,"volume":1362,"transactions":9,"vwap":1787},"2025-07-28",-0.053,{"date":1797,"open":1287,"high":1287,"low":1798,"close":1798,"change":431,"percent_change":432,"volume":1799,"transactions":9,"vwap":1798},"2025-07-25",50.805,800,{"date":1801,"open":1182,"high":1182,"low":1235,"close":1216,"change":654,"percent_change":319,"volume":1717,"transactions":9,"vwap":1216},"2025-07-24",{"date":1803,"open":1290,"high":1290,"low":1781,"close":1781,"change":345,"percent_change":346,"volume":1481,"transactions":9,"vwap":1781},"2025-07-23",{"date":1805,"open":1472,"high":1472,"low":1806,"close":1806,"change":1236,"percent_change":1218,"volume":909,"transactions":9,"vwap":1806},"2025-07-22",50.875,{"date":1808,"open":1187,"high":1215,"low":1187,"close":1187,"change":750,"percent_change":751,"volume":1526,"transactions":9,"vwap":1187},"2025-07-21",{"date":1810,"open":1216,"high":1216,"low":1216,"close":1216,"change":1811,"percent_change":227,"volume":643,"transactions":9,"vwap":1216},"2025-07-18",0.099,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1041,"volume":643,"transactions":9,"vwap":1814},"2025-07-17",50.616,0.071,{"date":1817,"open":1325,"high":1221,"low":1325,"close":1818,"change":372,"percent_change":512,"volume":1799,"transactions":9,"vwap":1818},"2025-07-16",50.545,{"date":1820,"open":1246,"high":1246,"low":1158,"close":1352,"change":256,"percent_change":257,"volume":1353,"transactions":9,"vwap":1352},"2025-07-15",{"date":1822,"open":1164,"high":1164,"low":1164,"close":1164,"change":363,"percent_change":364,"volume":1823,"transactions":9,"vwap":1164},"2025-07-14",200,{"date":1825,"open":1268,"high":1826,"low":1253,"close":1827,"change":319,"percent_change":279,"volume":1362,"transactions":9,"vwap":1827},"2025-07-11",50.829,50.515,{"date":1829,"open":1177,"high":1177,"low":1830,"close":1830,"change":381,"percent_change":106,"volume":1733,"transactions":9,"vwap":1830},"2025-07-10",50.615,{"date":1832,"open":1833,"high":1834,"low":1161,"close":1834,"change":226,"percent_change":830,"volume":1481,"transactions":9,"vwap":1834},"2025-07-09",50.54,50.585,{"date":1836,"open":1246,"high":1208,"low":1229,"close":1229,"change":1837,"percent_change":356,"volume":1762,"transactions":9,"vwap":1229},"2025-07-08",-0.063,{"date":1839,"open":1345,"high":1263,"low":1345,"close":1840,"change":1841,"percent_change":256,"volume":1104,"transactions":9,"vwap":1840},"2025-07-07",50.553,-0.037,{"date":1843,"open":1833,"high":1844,"low":1833,"close":1268,"change":1097,"percent_change":301,"volume":1372,"transactions":9,"vwap":1268},"2025-07-03",50.594,{"date":1846,"open":1197,"high":1197,"low":1293,"close":1293,"change":613,"percent_change":363,"volume":1465,"transactions":9,"vwap":1293},"2025-07-02",{"date":1848,"open":1833,"high":1177,"low":1833,"close":1298,"change":1849,"percent_change":1850,"volume":1294,"transactions":9,"vwap":1298},"2025-07-01",-0.284,-0.56,{"date":1852,"open":1191,"high":1444,"low":1191,"close":1853,"change":1366,"percent_change":830,"volume":1249,"transactions":9,"vwap":1853},"2025-06-30",50.884,{"date":1855,"open":1215,"high":1215,"low":1228,"close":1228,"change":1046,"percent_change":1047,"volume":1799,"transactions":9,"vwap":1228},"2025-06-27",{"date":1857,"open":1505,"high":1505,"low":1170,"close":1170,"change":1858,"percent_change":1218,"volume":1748,"transactions":9,"vwap":1170},"2025-06-26",0.104,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":622,"volume":643,"transactions":9,"vwap":1861},"2025-06-25",50.685,0.033,{"date":1864,"open":1298,"high":1865,"low":1298,"close":1865,"change":1705,"percent_change":592,"volume":1481,"transactions":9,"vwap":1865},"2025-06-24",50.652,{"date":1867,"open":1245,"high":1246,"low":975,"close":1868,"change":751,"percent_change":797,"volume":1613,"transactions":9,"vwap":1868},"2025-06-23",50.495,{"date":1870,"open":1325,"high":1325,"low":1370,"close":1871,"change":372,"percent_change":512,"volume":1362,"transactions":9,"vwap":1871},"2025-06-20",50.385,{"date":1873,"open":1125,"high":1125,"low":992,"close":992,"change":1199,"percent_change":431,"volume":1823,"transactions":9,"vwap":992},"2025-06-18",{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":1362,"transactions":9,"vwap":1877},"2025-06-17",50.282,50.258,-0.222,-0.44,{"date":1881,"open":1264,"high":1254,"low":1882,"close":1254,"change":1883,"percent_change":1884,"volume":1454,"transactions":9,"vwap":1254},"2025-06-16",50.265,0.225,0.45,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1474,"percent_change":197,"volume":1372,"transactions":9,"vwap":1888},"2025-06-13",50.29,50.255,{"date":1890,"open":1145,"high":1145,"low":1125,"close":1125,"change":1891,"percent_change":187,"volume":172,"transactions":9,"vwap":1125},"2025-06-12",0.075,{"date":1893,"open":982,"high":1370,"low":1140,"close":992,"change":441,"percent_change":227,"volume":1481,"transactions":9,"vwap":992},"2025-06-11",{"date":1895,"open":1119,"high":762,"low":748,"close":1896,"change":668,"percent_change":431,"volume":1762,"transactions":9,"vwap":1896},"2025-06-10",50.205,{"date":1898,"open":1899,"high":796,"low":1900,"close":926,"change":207,"percent_change":983,"volume":1481,"transactions":9,"vwap":926},"2025-06-09",50.133,50.09,{"date":1902,"open":741,"high":741,"low":764,"close":764,"change":460,"percent_change":461,"volume":1733,"transactions":9,"vwap":764},"2025-06-06",{"date":1904,"open":1120,"high":1120,"low":1120,"close":1120,"change":256,"percent_change":257,"volume":1566,"transactions":9,"vwap":1120},"2025-06-05",{"date":1906,"open":762,"high":1907,"low":1908,"close":993,"change":432,"percent_change":1909,"volume":1733,"transactions":9,"vwap":993},"2025-06-04",50.249,50.237,0.36,{"date":1911,"open":960,"high":960,"low":960,"close":960,"change":1621,"percent_change":440,"volume":643,"transactions":9,"vwap":960},"2025-06-03",{"date":1913,"open":764,"high":926,"low":1914,"close":1915,"change":1916,"percent_change":337,"volume":1573,"transactions":9,"vwap":1915},"2025-06-02",50.0050011,50.041,-0.288,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":723,"volume":643,"transactions":9,"vwap":1919},"2025-05-30",50.329,0.086,{"date":1922,"open":762,"high":992,"low":1923,"close":1924,"change":1925,"percent_change":432,"volume":1799,"transactions":9,"vwap":1924},"2025-05-29",50.229,50.243,0.089,{"date":1927,"open":757,"high":926,"low":757,"close":1928,"change":1929,"percent_change":613,"volume":1930,"transactions":9,"vwap":1928},"2025-05-28",50.154,0.004,22900,{"date":1932,"open":1933,"high":1933,"low":966,"close":966,"change":782,"percent_change":783,"volume":1717,"transactions":9,"vwap":966},"2025-05-27",50.179,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":363,"volume":643,"transactions":9,"vwap":1936},"2025-05-23",49.965,0.009,{"date":1939,"open":695,"high":1940,"low":420,"close":1940,"change":1052,"percent_change":512,"volume":1075,"transactions":9,"vwap":1940},"2025-05-22",49.956,{"date":1942,"open":675,"high":675,"low":1096,"close":1096,"change":1943,"percent_change":1648,"volume":1465,"transactions":9,"vwap":1096},"2025-05-21",-0.176,{"date":1945,"open":1946,"high":757,"low":709,"close":1947,"change":1948,"percent_change":257,"volume":1949,"transactions":9,"vwap":1947},"2025-05-20",50.054001,50.050999,-0.071,2900,{"date":1951,"open":756,"high":1952,"low":756,"close":965,"change":1953,"percent_change":622,"volume":1353,"transactions":9,"vwap":965},"2025-05-19",50.155,0.037,{"date":1955,"open":934,"high":976,"low":1956,"close":976,"change":1957,"percent_change":654,"volume":1573,"transactions":9,"vwap":976},"2025-05-16",50.030998,-0.023,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1962,"percent_change":798,"volume":1748,"transactions":9,"vwap":1961},"2025-05-15",50.074001,50.108,0.218,{"date":1964,"open":848,"high":848,"low":795,"close":715,"change":235,"percent_change":495,"volume":1454,"transactions":9,"vwap":715},"2025-05-14",{"date":1966,"open":970,"high":970,"low":779,"close":764,"change":1967,"percent_change":505,"volume":1968,"transactions":9,"vwap":764},"2025-05-13",0.149,3100,{"date":1970,"open":848,"high":848,"low":429,"close":1971,"change":1972,"percent_change":676,"volume":1328,"transactions":9,"vwap":1971},"2025-05-12",49.891,0.066,{"date":1974,"open":1975,"high":1975,"low":870,"close":870,"change":613,"percent_change":363,"volume":1717,"transactions":9,"vwap":870},"2025-05-09",49.913,{"date":1977,"open":715,"high":653,"low":667,"close":667,"change":1978,"percent_change":1979,"volume":1968,"transactions":9,"vwap":667},"2025-05-08",-0.195,-0.39,{"date":1981,"open":715,"high":763,"low":715,"close":763,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":763},"2025-05-07",0.195,0.39,4500,{"date":1986,"open":430,"high":667,"low":430,"close":667,"change":1987,"percent_change":106,"volume":1183,"transactions":9,"vwap":667},"2025-05-06",0.032,{"date":1989,"open":428,"high":1990,"low":428,"close":1991,"change":1406,"percent_change":301,"volume":1294,"transactions":9,"vwap":1991},"2025-05-05",49.869,49.783,{"date":1993,"open":912,"high":420,"low":511,"close":1994,"change":1957,"percent_change":654,"volume":1566,"transactions":9,"vwap":1994},"2025-05-02",49.801,{"date":1996,"open":675,"high":715,"low":430,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-05-01",49.824,-0.362,-0.72,12900,{"date":2002,"open":741,"high":2003,"low":741,"close":2003,"change":2004,"percent_change":613,"volume":1362,"transactions":9,"vwap":2003},"2025-04-30",50.186,0.006,{"date":2006,"open":761,"high":796,"low":763,"close":796,"change":797,"percent_change":798,"volume":2007,"transactions":9,"vwap":796},"2025-04-29",27200,{"date":2009,"open":709,"high":2010,"low":917,"close":709,"change":1012,"percent_change":729,"volume":2011,"transactions":9,"vwap":709},"2025-04-28",49.967,15300,{"date":2013,"open":795,"high":2014,"low":795,"close":1107,"change":2015,"percent_change":1002,"volume":1030,"transactions":9,"vwap":1107},"2025-04-25",50.11,0.255,{"date":2017,"open":404,"high":1112,"low":404,"close":554,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":554},"2025-04-24",0.247,0.5,13400,{"date":2022,"open":511,"high":511,"low":405,"close":2023,"change":2024,"percent_change":751,"volume":1526,"transactions":9,"vwap":2023},"2025-04-23",49.523,0.054,{"date":177,"open":822,"high":652,"low":822,"close":2026,"change":2027,"percent_change":372,"volume":904,"transactions":9,"vwap":2026},49.469,0.039]