[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMBS":3,"homepage-market-summary":30,"stock-historical-JMBS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMBS","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 Mortgage-Backed Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6962,2.409192,"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},42.295,42.57,42.5997,42.255,42.4,-0.105,-0.25,1114416.757981,46.39,42.09,776632.322406628,4.8,2025,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},764712,279119980.601657,-4.31,"2025-04-22",[181,184,193,204,214,225,235,245,254,265,274,284,295,305,314,324,334,343,353,363,372,381,391,401,410,420,429,438,448,458,465,475,481,491,500,509,517,524,531,538,544,554,560,568,575,582,590,596,604,613,620,628,634,642,650,659,665,672,680,685,690,695,701,705,713,721,725,731,737,744,752,759,765,768,772,775,780,785,790,796,801,805,809,814,817,821,826,830,834,838,842,846,849,852,855,860,863,868,872,875,880,884,888,894,898,903,906,909,912,917,923,930,935,942,948,951,957,962,966,971,977,981,984,987,994,998,1001,1005,1009,1012,1016,1020,1025,1029,1033,1036,1040,1043,1047,1053,1058,1061,1065,1068,1074,1079,1084,1091,1097,1103,1110,1117,1122,1127,1131,1136,1142,1147,1153,1156,1161,1164,1169,1174,1177,1182,1185,1188,1191,1194,1199,1202,1205,1209,1212,1215,1219,1223,1226,1230,1234,1237,1240,1243,1247,1250,1253,1256,1259,1262,1266,1269,1272,1275,1278,1281,1285,1288,1291,1294,1297,1300,1304,1307,1310,1313,1316,1319,1322,1325,1328,1332,1335,1338,1341,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1399,1403,1406,1411,1414,1417,1420,1423,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1526,1529,1532,1535,1538,1541,1545,1548,1551,1554,1557,1560,1563,1567,1570,1573,1576,1579,1582,1585,1588,1591,1595,1598,1602,1606,1609,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1663,1666,1669,1672,1676,1679,1682,1685,1688,1691,1694,1697,1700,1704,1709,1713,1718,1723,1727,1731,1735,1738,1742,1745,1749,1754,1758,1761,1765,1768,1772,1776,1779,1782,1785,1789,1792,1795,1798,1801,1805,1808,1811,1814,1817,1820,1823],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},4043,42.4201,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",42.16,42.48,0.14,0.33,1208304.5833,6321,42.3305,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",42.42,42.425,42.1345,42.26,-0.21,-0.49,998116.0947,4179,42.2316,{"date":205,"open":206,"high":18,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",42.55,42.293,42.47,-0.14,-0.33,1378967.994241,6068,42.4537,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",42.65,42.75,42.505,42.61,-0.26,-0.61,925906.292724,4331,42.6221,{"date":226,"open":227,"high":228,"low":219,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",42.77,42.94,42.87,0.2,0.47,1451497.17695,6815,42.8161,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",43.15,42.655,42.67,-0.39,-0.91,1227381.75976,4688,42.8019,{"date":246,"open":247,"high":248,"low":228,"close":249,"change":250,"percent_change":72,"volume":251,"transactions":252,"vwap":253},"2026-09-23",43.43,43.46,43.06,-0.47,1254407.22128,5827,43.113,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",43.59,43.61,43.435,43.53,-0.03,-0.07,1058661.111124,4746,43.5161,{"date":266,"open":267,"high":256,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",43.56,43.5002,0.17,0.39,571131.562122,2899,43.5462,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":23,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",43.45,43.47,43.38,43.39,-0.57,1005903.5058,5151,43.4131,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",43.58,43.65,43.5071,43.64,0.3,0.69,619971.4963,2822,43.5836,{"date":296,"open":276,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",43.5699,43.305,43.34,-0.04,-0.09,682839.60112,3407,43.4521,{"date":306,"open":307,"high":308,"low":309,"close":278,"change":112,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",43.36,43.41,43.29,-0.02,1806509.9423,3011,43.3677,{"date":315,"open":316,"high":317,"low":318,"close":279,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",43.37,43.535,43.285,-0.05,-0.12,1161186.99677,5958,43.4549,{"date":325,"open":326,"high":289,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",43.62,43.425,43.44,-0.08,-0.18,582198.5595,2284,43.5353,{"date":335,"open":287,"high":336,"low":337,"close":338,"change":240,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",43.69,43.51,43.52,-0.89,1164193.97003,5335,43.5813,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":330,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",44.02,44.055,43.875,43.91,-0.41,592444.957359,2967,43.9415,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":319,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",44.18,44.23,44.035,44.09,-0.11,650735.49194,6208,44.1021,{"date":364,"open":365,"high":366,"low":367,"close":365,"change":368,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",44.14,44.1973,44.1101,0,456554.371154,2815,44.152,{"date":373,"open":374,"high":374,"low":375,"close":365,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",44.21,44.135,0.07,0.16,525371.704066,2507,44.1725,{"date":382,"open":345,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",44.1,43.955,44.07,0.04,0.09,545660.0779,2657,44.0023,{"date":392,"open":385,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",44.1655,43.99,44.03,-0.16,-0.36,591089.02935,3004,44.0787,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":23,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",44.17,44.19,44.115,-0.56,525742.981111,2377,44.1528,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":330,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",44.61,44.69,44.4001,44.44,-0.4,585400.52486,2540,44.4723,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":368,"percent_change":368,"volume":426,"transactions":427,"vwap":428},"2026-08-27",44.65,44.655,44.565,44.62,516253.7631,3018,44.6262,{"date":430,"open":431,"high":432,"low":433,"close":425,"change":301,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",44.58,44.63,44.5527,-0.2,1303996.830461,2903,44.585,{"date":439,"open":425,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",44.72,44.59,44.71,0.24,0.54,709034.516,3699,44.6558,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",44.42,44.4999,44.47,0.1,0.23,532189.273781,2942,44.4662,{"date":459,"open":415,"high":415,"low":460,"close":461,"change":359,"percent_change":23,"volume":462,"transactions":463,"vwap":464},"2026-08-21",44.3401,44.37,385022.113688,2193,44.3696,{"date":466,"open":467,"high":468,"low":450,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",44.46,44.53,44.48,-0.17,-0.38,605899.47588,3339,44.4656,{"date":476,"open":431,"high":422,"low":477,"close":422,"change":443,"percent_change":444,"volume":478,"transactions":479,"vwap":480},"2026-08-19",44.4601,523070.72524,2679,44.5609,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":376,"volume":488,"transactions":489,"vwap":490},"2026-08-18",44.32,44.43,44.305,44.41,0.03,554797.5217,2355,44.3968,{"date":492,"open":486,"high":493,"low":494,"close":495,"change":496,"percent_change":320,"volume":497,"transactions":498,"vwap":499},"2026-08-17",44.4499,44.335,44.38,-0.055,467557.8068,2631,44.3852,{"date":501,"open":502,"high":441,"low":486,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",44.55,44.435,-0.125,-0.28,537246.4502,3889,44.4682,{"date":510,"open":511,"high":512,"low":502,"close":513,"change":269,"percent_change":147,"volume":514,"transactions":515,"vwap":516},"2026-08-13",44.57,44.68,44.56,661807.1013,2938,44.6009,{"date":518,"open":469,"high":519,"low":495,"close":520,"change":376,"percent_change":377,"volume":521,"transactions":522,"vwap":523},"2026-08-12",44.5,44.39,1095510.159893,3287,44.4247,{"date":525,"open":461,"high":526,"low":527,"close":483,"change":376,"percent_change":377,"volume":528,"transactions":529,"vwap":530},"2026-08-11",44.3991,44.3,472839.976823,3104,44.3312,{"date":532,"open":495,"high":533,"low":534,"close":534,"change":470,"percent_change":471,"volume":535,"transactions":536,"vwap":537},"2026-08-10",44.4,44.25,391897.894758,2498,44.3011,{"date":539,"open":469,"high":519,"low":540,"close":450,"change":376,"percent_change":377,"volume":541,"transactions":542,"vwap":543},"2026-08-07",44.34,964134.940501,5058,44.4058,{"date":545,"open":415,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",44.4563,44.31,44.35,-0.15,-0.34,525969.133584,5094,44.3693,{"date":555,"open":415,"high":556,"low":486,"close":519,"change":386,"percent_change":387,"volume":557,"transactions":558,"vwap":559},"2026-08-05",44.5199,564051.92986,3211,44.4638,{"date":561,"open":461,"high":562,"low":563,"close":467,"change":122,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",44.4767,44.36,0.57,632193.157433,3557,44.4366,{"date":569,"open":355,"high":570,"low":571,"close":374,"change":387,"percent_change":230,"volume":572,"transactions":573,"vwap":574},"2026-08-03",44.2364,44.165,618992.0927,3238,44.2106,{"date":576,"open":374,"high":356,"low":577,"close":578,"change":471,"percent_change":579,"volume":580,"transactions":341,"vwap":581},"2026-07-31",44.05,44.12,-0.85,1287260.959349,44.114,{"date":583,"open":511,"high":584,"low":585,"close":519,"change":586,"percent_change":386,"volume":587,"transactions":588,"vwap":589},"2026-07-30",44.595,44.485,0.02,428815.060005,2336,44.5299,{"date":591,"open":431,"high":442,"low":592,"close":469,"change":549,"percent_change":550,"volume":593,"transactions":594,"vwap":595},"2026-07-29",44.475,865679.63313,3578,44.557,{"date":597,"open":502,"high":598,"low":502,"close":432,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",44.715,0.08,0.18,557641.0051,2975,44.6403,{"date":605,"open":606,"high":513,"low":607,"close":502,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",44.54,44.4833,0.12,0.27,949538.8347,2539,44.5344,{"date":614,"open":533,"high":615,"low":616,"close":484,"change":453,"percent_change":454,"volume":617,"transactions":618,"vwap":619},"2026-07-24",44.51,44.355,433459.8067,2015,44.4391,{"date":621,"open":540,"high":622,"low":623,"close":624,"change":549,"percent_change":550,"volume":625,"transactions":626,"vwap":627},"2026-07-23",44.3563,44.2901,44.33,730335.692973,2544,44.3322,{"date":629,"open":513,"high":513,"low":630,"close":469,"change":320,"percent_change":631,"volume":632,"transactions":463,"vwap":633},"2026-07-22",44.465,-0.27,600602.8948,44.5106,{"date":635,"open":432,"high":636,"low":637,"close":638,"change":301,"percent_change":434,"volume":639,"transactions":640,"vwap":641},"2026-07-21",44.64,44.545,44.6,443267.1498,2153,44.5933,{"date":643,"open":644,"high":645,"low":646,"close":413,"change":359,"percent_change":23,"volume":647,"transactions":648,"vwap":649},"2026-07-20",44.79,44.81,44.645,437984.0831,2261,44.6926,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":586,"percent_change":386,"volume":656,"transactions":657,"vwap":658},"2026-07-17",44.83,44.905,44.78,44.8,474389.904057,3043,44.8169,{"date":660,"open":661,"high":655,"low":440,"close":654,"change":319,"percent_change":359,"volume":662,"transactions":663,"vwap":664},"2026-07-16",44.74,824492.268022,5295,44.7632,{"date":666,"open":655,"high":667,"low":668,"close":652,"change":376,"percent_change":377,"volume":669,"transactions":670,"vwap":671},"2026-07-15",44.87,44.795,637481.080073,2712,44.84,{"date":673,"open":512,"high":674,"low":675,"close":676,"change":600,"percent_change":127,"volume":677,"transactions":678,"vwap":679},"2026-07-14",44.8055,44.67,44.76,585013.656,2645,44.7239,{"date":681,"open":442,"high":442,"low":513,"close":431,"change":549,"percent_change":550,"volume":682,"transactions":683,"vwap":684},"2026-07-13",441659.946404,2766,44.6123,{"date":686,"open":655,"high":687,"low":442,"close":688,"change":329,"percent_change":330,"volume":689,"transactions":9,"vwap":688},"2026-07-10",44.82,44.73,520600,{"date":691,"open":654,"high":692,"low":661,"close":645,"change":693,"percent_change":122,"volume":694,"transactions":9,"vwap":645},"2026-07-09",44.88,0.11,433300,{"date":696,"open":675,"high":688,"low":425,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-08",44.7,-0.13,-0.29,882800,{"date":702,"open":703,"high":703,"low":645,"close":652,"change":470,"percent_change":471,"volume":704,"transactions":9,"vwap":652},"2026-07-07",44.98,485900,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":586,"volume":712,"transactions":9,"vwap":710},"2026-07-06",44.96,45.02,44.93,45,0.01,564400,{"date":714,"open":707,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-02",45.040001,44.94,44.99,0.13,0.29,452700,{"date":722,"open":652,"high":716,"low":652,"close":723,"change":698,"percent_change":699,"volume":724,"transactions":9,"vwap":723},"2026-07-01",44.86,827100,{"date":726,"open":727,"high":728,"low":703,"close":717,"change":240,"percent_change":729,"volume":730,"transactions":9,"vwap":717},"2026-06-30",45.16,45.28,-0.86,764100,{"date":732,"open":733,"high":734,"low":735,"close":733,"change":586,"percent_change":386,"volume":736,"transactions":9,"vwap":733},"2026-06-29",45.38,45.4,45.34,363900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":487,"percent_change":376,"volume":743,"transactions":9,"vwap":742},"2026-06-26",45.27,45.41,45.26,45.36,460400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":693,"volume":751,"transactions":9,"vwap":749},"2026-06-25",45.37,45.43,45.31,45.33,0.05,952000,{"date":753,"open":754,"high":755,"low":756,"close":728,"change":757,"percent_change":52,"volume":758,"transactions":9,"vwap":728},"2026-06-24",45.23,45.3,45.21,0.22,496200,{"date":760,"open":715,"high":761,"low":762,"close":763,"change":376,"percent_change":377,"volume":764,"transactions":9,"vwap":763},"2026-06-23",45.099998,45.029999,45.060001,413500,{"date":766,"open":710,"high":715,"low":707,"close":717,"change":301,"percent_change":434,"volume":767,"transactions":9,"vwap":717},"2026-06-22",409500,{"date":769,"open":770,"high":754,"low":763,"close":770,"change":387,"percent_change":230,"volume":771,"transactions":9,"vwap":770},"2026-06-18",45.080002,1681500,{"date":773,"open":754,"high":728,"low":707,"close":717,"change":220,"percent_change":280,"volume":774,"transactions":9,"vwap":717},"2026-06-17",872500,{"date":776,"open":756,"high":748,"low":777,"close":778,"change":599,"percent_change":600,"volume":779,"transactions":9,"vwap":778},"2026-06-16",45.17,45.25,842600,{"date":781,"open":782,"high":739,"low":783,"close":777,"change":112,"percent_change":310,"volume":784,"transactions":9,"vwap":777},"2026-06-15",45.2,45.14,2308500,{"date":786,"open":727,"high":782,"low":787,"close":788,"change":487,"percent_change":376,"volume":789,"transactions":9,"vwap":788},"2026-06-12",45.07,45.18,707800,{"date":791,"open":723,"high":777,"low":792,"close":793,"change":290,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-11",44.85,45.15,0.67,576500,{"date":797,"open":798,"high":799,"low":687,"close":792,"change":112,"percent_change":310,"volume":800,"transactions":9,"vwap":792},"2026-06-10",44.92,44.97,659200,{"date":802,"open":652,"high":803,"low":654,"close":723,"change":453,"percent_change":757,"volume":804,"transactions":9,"vwap":723},"2026-06-09",44.89,541400,{"date":806,"open":692,"high":807,"low":688,"close":676,"change":310,"percent_change":300,"volume":808,"transactions":9,"vwap":676},"2026-06-08",44.91,490600,{"date":810,"open":652,"high":667,"low":697,"close":654,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":654},"2026-06-05",-0.24,-0.53,483600,{"date":815,"open":762,"high":787,"low":717,"close":708,"change":599,"percent_change":600,"volume":816,"transactions":9,"vwap":708},"2026-06-04",446900,{"date":818,"open":819,"high":710,"low":692,"close":716,"change":698,"percent_change":699,"volume":820,"transactions":9,"vwap":716},"2026-06-03",44.95,381000,{"date":822,"open":823,"high":824,"low":708,"close":787,"change":376,"percent_change":377,"volume":825,"transactions":9,"vwap":787},"2026-06-02",45.11,45.13,358900,{"date":827,"open":828,"high":708,"low":671,"close":710,"change":359,"percent_change":811,"volume":829,"transactions":9,"vwap":710},"2026-06-01",44.9,893000,{"date":831,"open":761,"high":727,"low":832,"close":823,"change":359,"percent_change":811,"volume":833,"transactions":9,"vwap":823},"2026-05-29",45.049999,658100,{"date":835,"open":770,"high":741,"low":832,"close":836,"change":693,"percent_change":443,"volume":837,"transactions":9,"vwap":836},"2026-05-28",45.22,406800,{"date":839,"open":783,"high":782,"low":840,"close":823,"change":300,"percent_change":301,"volume":841,"transactions":9,"vwap":823},"2026-05-27",45.09,444000,{"date":843,"open":783,"high":777,"low":770,"close":793,"change":377,"percent_change":844,"volume":845,"transactions":9,"vwap":793},"2026-05-26",0.36,491600,{"date":847,"open":708,"high":762,"low":687,"close":717,"change":387,"percent_change":230,"volume":848,"transactions":9,"vwap":717},"2026-05-22",651600,{"date":850,"open":512,"high":798,"low":638,"close":828,"change":599,"percent_change":600,"volume":851,"transactions":9,"vwap":828},"2026-05-21",1054500,{"date":853,"open":519,"high":723,"low":519,"close":687,"change":189,"percent_change":159,"volume":854,"transactions":9,"vwap":687},"2026-05-20",933200,{"date":856,"open":431,"high":636,"low":450,"close":857,"change":858,"percent_change":200,"volume":859,"transactions":9,"vwap":857},"2026-05-19",44.49,-0.22,645500,{"date":861,"open":655,"high":652,"low":425,"close":442,"change":300,"percent_change":301,"volume":862,"transactions":9,"vwap":442},"2026-05-18",587800,{"date":864,"open":687,"high":723,"low":440,"close":865,"change":397,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-15",44.75,-0.8,479300,{"date":869,"open":870,"high":870,"low":761,"close":823,"change":310,"percent_change":300,"volume":871,"transactions":9,"vwap":823},"2026-05-14",45.24,439100,{"date":873,"open":787,"high":793,"low":708,"close":824,"change":586,"percent_change":386,"volume":874,"transactions":9,"vwap":824},"2026-05-13",525200,{"date":876,"open":727,"high":782,"low":787,"close":823,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":823},"2026-05-12",-0.19,-0.42,535600,{"date":881,"open":882,"high":735,"low":741,"close":755,"change":301,"percent_change":434,"volume":883,"transactions":9,"vwap":755},"2026-05-11",45.32,929900,{"date":885,"open":733,"high":740,"low":882,"close":886,"change":608,"percent_change":609,"volume":887,"transactions":9,"vwap":886},"2026-05-08",45.39,304100,{"date":889,"open":890,"high":891,"low":756,"close":739,"change":892,"percent_change":858,"volume":893,"transactions":9,"vwap":739},"2026-05-07",45.46,45.48,-0.1,965100,{"date":895,"open":755,"high":734,"low":739,"close":746,"change":443,"percent_change":896,"volume":897,"transactions":9,"vwap":746},"2026-05-06",0.53,972300,{"date":899,"open":900,"high":901,"low":840,"close":824,"change":718,"percent_change":719,"volume":902,"transactions":9,"vwap":824},"2026-05-05",45.12,45.19,481900,{"date":904,"open":783,"high":727,"low":819,"close":710,"change":877,"percent_change":878,"volume":905,"transactions":9,"vwap":710},"2026-05-04",341400,{"date":907,"open":901,"high":882,"low":727,"close":901,"change":586,"percent_change":386,"volume":908,"transactions":9,"vwap":901},"2026-05-01",455700,{"date":910,"open":782,"high":870,"low":824,"close":777,"change":698,"percent_change":699,"volume":911,"transactions":9,"vwap":777},"2026-04-30",723100,{"date":913,"open":734,"high":747,"low":778,"close":755,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":755},"2026-04-29",-0.23,-0.51,600400,{"date":918,"open":919,"high":920,"low":921,"close":919,"change":319,"percent_change":359,"volume":922,"transactions":9,"vwap":919},"2026-04-28",45.53,45.56,45.49,364400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":300,"percent_change":301,"volume":929,"transactions":9,"vwap":928},"2026-04-27",45.63,45.64,45.54,45.58,383700,{"date":931,"open":932,"high":925,"low":890,"close":933,"change":453,"percent_change":757,"volume":934,"transactions":9,"vwap":933},"2026-04-24",45.51,45.62,408200,{"date":936,"open":937,"high":926,"low":938,"close":939,"change":940,"percent_change":698,"volume":941,"transactions":9,"vwap":939},"2026-04-23",45.6,45.45,45.52,-0.06,359900,{"date":943,"open":933,"high":944,"low":945,"close":928,"change":376,"percent_change":946,"volume":947,"transactions":9,"vwap":928},"2026-04-22",45.65,45.57,0.15,463300,{"date":949,"open":937,"high":944,"low":921,"close":932,"change":330,"percent_change":240,"volume":950,"transactions":9,"vwap":932},"2026-04-21",512200,{"date":952,"open":953,"high":954,"low":926,"close":955,"change":300,"percent_change":301,"volume":956,"transactions":9,"vwap":955},"2026-04-20",45.73,45.74,45.69,572800,{"date":958,"open":959,"high":960,"low":955,"close":953,"change":600,"percent_change":127,"volume":961,"transactions":9,"vwap":953},"2026-04-17",45.72,45.8,663300,{"date":963,"open":933,"high":926,"low":921,"close":964,"change":940,"percent_change":698,"volume":965,"transactions":9,"vwap":964},"2026-04-16",45.55,749000,{"date":967,"open":968,"high":933,"low":939,"close":969,"change":940,"percent_change":698,"volume":970,"transactions":9,"vwap":969},"2026-04-15",45.59,45.61,925400,{"date":972,"open":932,"high":973,"low":974,"close":973,"change":608,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-14",45.67,45.5,0.26,475800,{"date":978,"open":979,"high":964,"low":734,"close":964,"change":453,"percent_change":757,"volume":980,"transactions":9,"vwap":964},"2026-04-13",45.44,596900,{"date":982,"open":890,"high":932,"low":886,"close":938,"change":940,"percent_change":698,"volume":983,"transactions":9,"vwap":938},"2026-04-10",591200,{"date":985,"open":979,"high":968,"low":742,"close":932,"change":310,"percent_change":300,"volume":986,"transactions":9,"vwap":932},"2026-04-09",795800,{"date":988,"open":926,"high":989,"low":990,"close":919,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":919},"2026-04-08",45.66,45.47,0.19,0.42,824300,{"date":995,"open":755,"high":996,"low":793,"close":735,"change":487,"percent_change":376,"volume":997,"transactions":9,"vwap":735},"2026-04-07",45.35,552800,{"date":999,"open":749,"high":886,"low":728,"close":748,"change":300,"percent_change":301,"volume":1000,"transactions":9,"vwap":748},"2026-04-06",514800,{"date":1002,"open":777,"high":742,"low":777,"close":996,"change":188,"percent_change":1003,"volume":1004,"transactions":9,"vwap":996},"2026-04-02",0.31,670700,{"date":1006,"open":836,"high":1007,"low":793,"close":756,"change":487,"percent_change":376,"volume":1008,"transactions":9,"vwap":756},"2026-04-01",45.29,1146100,{"date":1010,"open":901,"high":741,"low":900,"close":788,"change":301,"percent_change":434,"volume":1011,"transactions":9,"vwap":788},"2026-03-31",788600,{"date":1013,"open":728,"high":746,"low":836,"close":739,"change":844,"percent_change":1014,"volume":1015,"transactions":9,"vwap":739},"2026-03-30",0.8,604700,{"date":1017,"open":1018,"high":703,"low":676,"close":807,"change":368,"percent_change":368,"volume":1019,"transactions":9,"vwap":807},"2026-03-27",44.77,1265400,{"date":1021,"open":727,"high":836,"low":828,"close":807,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":807},"2026-03-26",-0.37,-0.82,1295500,{"date":1026,"open":870,"high":755,"low":727,"close":728,"change":454,"percent_change":1027,"volume":1028,"transactions":9,"vwap":728},"2026-03-25",0.51,869300,{"date":1030,"open":799,"high":782,"low":709,"close":832,"change":434,"percent_change":1031,"volume":1032,"transactions":9,"vwap":832},"2026-03-24",-0.44,4710300,{"date":1034,"open":788,"high":996,"low":823,"close":778,"change":269,"percent_change":147,"volume":1035,"transactions":9,"vwap":778},"2026-03-23",890100,{"date":1037,"open":886,"high":886,"low":770,"close":770,"change":1022,"percent_change":1038,"volume":1039,"transactions":9,"vwap":770},"2026-03-20",-0.81,863900,{"date":1041,"open":755,"high":919,"low":755,"close":938,"change":319,"percent_change":359,"volume":1042,"transactions":9,"vwap":938},"2026-03-19",1043900,{"date":1044,"open":926,"high":955,"low":891,"close":974,"change":914,"percent_change":1045,"volume":1046,"transactions":9,"vwap":974},"2026-03-18",-0.5,499700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":953,"change":599,"percent_change":600,"volume":1052,"transactions":9,"vwap":953},"2026-03-17",45.75,45.78,45.7,548200,{"date":1054,"open":933,"high":973,"low":928,"close":944,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":944},"2026-03-16",0.21,0.46,689700,{"date":1059,"open":920,"high":928,"low":886,"close":979,"change":112,"percent_change":310,"volume":1060,"transactions":9,"vwap":979},"2026-03-13",890800,{"date":1062,"open":974,"high":945,"low":746,"close":938,"change":396,"percent_change":1063,"volume":1064,"transactions":9,"vwap":938},"2026-03-12",-0.35,894800,{"date":1066,"open":1051,"high":954,"low":968,"close":969,"change":220,"percent_change":280,"volume":1067,"transactions":9,"vwap":969},"2026-03-11",935800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":260,"percent_change":261,"volume":1073,"transactions":9,"vwap":1072},"2026-03-10",46,46.02,45.87,819300,{"date":1075,"open":1049,"high":1076,"low":953,"close":1077,"change":376,"percent_change":946,"volume":1078,"transactions":9,"vwap":1077},"2026-03-09",45.95,45.9,655400,{"date":1080,"open":954,"high":1081,"low":1051,"close":1082,"change":260,"percent_change":261,"volume":1083,"transactions":9,"vwap":1082},"2026-03-06",45.93,45.83,662700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1086,"change":209,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1086},"2026-03-05",45.86,45.91,45.81,-0.3,939200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1070,"change":112,"percent_change":310,"volume":1096,"transactions":9,"vwap":1070},"2026-03-04",46.029999,46.040001,45.94,637300,{"date":1098,"open":1077,"high":1099,"low":1100,"close":1101,"change":892,"percent_change":858,"volume":1102,"transactions":9,"vwap":1101},"2026-03-03",46.07,45.88,46.0099983,742000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":330,"percent_change":240,"volume":1109,"transactions":9,"vwap":1108},"2026-03-02",46.15,46.17,46.060001,46.11,651800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":301,"percent_change":877,"volume":1116,"transactions":9,"vwap":1115},"2026-02-27",46.3,46.32,46.26,46.29,867000,{"date":1118,"open":1119,"high":25,"low":1119,"close":1120,"change":107,"percent_change":718,"volume":1121,"transactions":9,"vwap":1120},"2026-02-26",46.27,46.38,640400,{"date":1123,"open":1124,"high":1125,"low":1115,"close":1113,"change":586,"percent_change":386,"volume":1126,"transactions":9,"vwap":1113},"2026-02-25",46.31,46.35,818900,{"date":1128,"open":1124,"high":1129,"low":1114,"close":1112,"change":940,"percent_change":698,"volume":1130,"transactions":9,"vwap":1112},"2026-02-24",46.36,770300,{"date":1132,"open":1133,"high":25,"low":1114,"close":1129,"change":718,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1129},"2026-02-23",46.28,0.28,573900,{"date":1137,"open":1106,"high":1138,"low":1139,"close":1140,"change":107,"percent_change":718,"volume":1141,"transactions":9,"vwap":1140},"2026-02-20",46.24,46.13,46.23,2594600,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1106,"change":711,"percent_change":586,"volume":1146,"transactions":9,"vwap":1106},"2026-02-19",46.12,46.19,749700,{"date":1148,"open":1105,"high":1149,"low":1150,"close":1151,"change":261,"percent_change":549,"volume":1152,"transactions":9,"vwap":1151},"2026-02-18",46.2,46.14,46.16,545200,{"date":1154,"open":1119,"high":1133,"low":1149,"close":1140,"change":319,"percent_change":359,"volume":1155,"transactions":9,"vwap":1140},"2026-02-17",572900,{"date":1157,"open":1140,"high":1115,"low":1158,"close":1133,"change":269,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1133},"2026-02-13",46.21,0.37,696300,{"date":1162,"open":1076,"high":1144,"low":1076,"close":1108,"change":757,"percent_change":1163,"volume":1130,"transactions":9,"vwap":1108},"2026-02-12",0.48,{"date":1165,"open":1081,"high":1166,"low":1167,"close":1167,"change":301,"percent_change":434,"volume":1168,"transactions":9,"vwap":1167},"2026-02-11",45.97,45.89,585900,{"date":1170,"open":1166,"high":1070,"low":1171,"close":1172,"change":608,"percent_change":975,"volume":1173,"transactions":9,"vwap":1172},"2026-02-10",45.92,45.98,636200,{"date":1175,"open":1082,"high":1072,"low":960,"close":1086,"change":711,"percent_change":586,"volume":1176,"transactions":9,"vwap":1086},"2026-02-09",624800,{"date":1178,"open":1072,"high":1167,"low":1179,"close":1180,"change":750,"percent_change":693,"volume":1181,"transactions":9,"vwap":1180},"2026-02-06",45.79,45.85,864300,{"date":1183,"open":1184,"high":1088,"low":955,"close":960,"change":377,"percent_change":152,"volume":774,"transactions":9,"vwap":960},"2026-02-05",45.71,{"date":1186,"open":926,"high":959,"low":933,"close":926,"change":112,"percent_change":310,"volume":1187,"transactions":9,"vwap":926},"2026-02-04",753400,{"date":1189,"open":933,"high":944,"low":968,"close":944,"change":586,"percent_change":386,"volume":1190,"transactions":9,"vwap":944},"2026-02-03",774900,{"date":1192,"open":1051,"high":959,"low":968,"close":925,"change":320,"percent_change":220,"volume":1193,"transactions":9,"vwap":925},"2026-02-02",891100,{"date":1195,"open":959,"high":1196,"low":944,"close":1049,"change":23,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1049},"2026-01-30",45.76,-0.54,780700,{"date":1200,"open":1171,"high":1101,"low":1167,"close":1070,"change":107,"percent_change":718,"volume":1201,"transactions":9,"vwap":1070},"2026-01-29",4142900,{"date":1203,"open":1171,"high":1076,"low":1072,"close":1095,"change":368,"percent_change":368,"volume":1204,"transactions":9,"vwap":1095},"2026-01-28",12714400,{"date":1206,"open":1207,"high":1070,"low":1171,"close":1095,"change":310,"percent_change":300,"volume":1208,"transactions":9,"vwap":1095},"2026-01-27",45.96,860200,{"date":1210,"open":1095,"high":1166,"low":1167,"close":1207,"change":693,"percent_change":443,"volume":1211,"transactions":9,"vwap":1207},"2026-01-26",735000,{"date":1213,"open":1082,"high":1100,"low":1179,"close":1180,"change":386,"percent_change":387,"volume":1214,"transactions":9,"vwap":1180},"2026-01-23",593900,{"date":1216,"open":1217,"high":1086,"low":1049,"close":1088,"change":260,"percent_change":261,"volume":1218,"transactions":9,"vwap":1088},"2026-01-22",45.77,714300,{"date":1220,"open":1050,"high":1180,"low":959,"close":1221,"change":188,"percent_change":1003,"volume":1222,"transactions":9,"vwap":1221},"2026-01-21",45.84,1258800,{"date":1224,"open":1049,"high":960,"low":955,"close":1051,"change":470,"percent_change":1022,"volume":1225,"transactions":9,"vwap":1051},"2026-01-20",802100,{"date":1227,"open":1095,"high":1207,"low":1228,"close":1072,"change":261,"percent_change":549,"volume":1229,"transactions":9,"vwap":1072},"2026-01-16",45.82,909400,{"date":1231,"open":1094,"high":1232,"low":1171,"close":1095,"change":940,"percent_change":698,"volume":1233,"transactions":9,"vwap":1095},"2026-01-15",46.049999,855800,{"date":1235,"open":1095,"high":1101,"low":1095,"close":1070,"change":599,"percent_change":269,"volume":1236,"transactions":9,"vwap":1070},"2026-01-14",636300,{"date":1238,"open":1172,"high":1070,"low":1072,"close":1171,"change":260,"percent_change":261,"volume":1239,"transactions":9,"vwap":1171},"2026-01-13",563800,{"date":1241,"open":1076,"high":1101,"low":1171,"close":1076,"change":112,"percent_change":310,"volume":1242,"transactions":9,"vwap":1076},"2026-01-12",725400,{"date":1244,"open":1082,"high":1071,"low":1082,"close":1207,"change":122,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1207},"2026-01-09",0.55,2265800,{"date":1248,"open":1184,"high":959,"low":955,"close":1184,"change":329,"percent_change":470,"volume":1249,"transactions":9,"vwap":1184},"2026-01-08",611700,{"date":1251,"open":1050,"high":1088,"low":959,"close":1179,"change":107,"percent_change":718,"volume":1252,"transactions":9,"vwap":1179},"2026-01-07",552000,{"date":1254,"open":955,"high":1196,"low":926,"close":953,"change":112,"percent_change":310,"volume":1255,"transactions":9,"vwap":953},"2026-01-06",445100,{"date":1257,"open":1051,"high":1196,"low":989,"close":954,"change":377,"percent_change":152,"volume":1258,"transactions":9,"vwap":954},"2026-01-05",482600,{"date":1260,"open":1051,"high":1051,"low":928,"close":928,"change":359,"percent_change":811,"volume":1261,"transactions":9,"vwap":928},"2026-01-02",593300,{"date":1263,"open":1184,"high":1217,"low":1264,"close":955,"change":359,"percent_change":811,"volume":1265,"transactions":9,"vwap":955},"2025-12-31",45.68,448300,{"date":1267,"open":954,"high":960,"low":1051,"close":960,"change":107,"percent_change":718,"volume":1268,"transactions":9,"vwap":960},"2025-12-30",610100,{"date":1270,"open":959,"high":1217,"low":1184,"close":954,"change":260,"percent_change":261,"volume":1271,"transactions":9,"vwap":954},"2025-12-29",603300,{"date":1273,"open":1228,"high":1180,"low":954,"close":1217,"change":368,"percent_change":368,"volume":1274,"transactions":9,"vwap":1217},"2025-12-26",461500,{"date":1276,"open":973,"high":1217,"low":926,"close":1217,"change":718,"percent_change":1134,"volume":1277,"transactions":9,"vwap":1217},"2025-12-24",412100,{"date":1279,"open":932,"high":944,"low":974,"close":926,"change":586,"percent_change":386,"volume":1280,"transactions":9,"vwap":926},"2025-12-23",777600,{"date":1282,"open":925,"high":926,"low":928,"close":933,"change":199,"percent_change":1283,"volume":1284,"transactions":9,"vwap":933},"2025-12-22",-0.46,518300,{"date":1286,"open":1221,"high":1100,"low":960,"close":1082,"change":112,"percent_change":310,"volume":1287,"transactions":9,"vwap":1082},"2025-12-19",420600,{"date":1289,"open":1180,"high":1100,"low":1088,"close":1221,"change":599,"percent_change":269,"volume":1290,"transactions":9,"vwap":1221},"2025-12-18",708800,{"date":1292,"open":953,"high":1217,"low":1051,"close":1196,"change":711,"percent_change":586,"volume":1293,"transactions":9,"vwap":1196},"2025-12-17",749600,{"date":1295,"open":925,"high":1196,"low":925,"close":1049,"change":453,"percent_change":757,"volume":1296,"transactions":9,"vwap":1049},"2025-12-16",564800,{"date":1298,"open":989,"high":959,"low":925,"close":944,"change":599,"percent_change":600,"volume":1299,"transactions":9,"vwap":944},"2025-12-15",380900,{"date":1301,"open":928,"high":933,"low":920,"close":945,"change":209,"percent_change":1302,"volume":1303,"transactions":9,"vwap":945},"2025-12-12",-0.31,550500,{"date":1305,"open":1221,"high":1221,"low":1184,"close":1184,"change":711,"percent_change":586,"volume":1306,"transactions":9,"vwap":1184},"2025-12-11",751500,{"date":1308,"open":921,"high":1051,"low":890,"close":1051,"change":600,"percent_change":127,"volume":1309,"transactions":9,"vwap":1051},"2025-12-10",544500,{"date":1311,"open":944,"high":944,"low":932,"close":939,"change":261,"percent_change":549,"volume":1312,"transactions":9,"vwap":939},"2025-12-09",1319900,{"date":1314,"open":973,"high":1264,"low":919,"close":968,"change":329,"percent_change":330,"volume":1315,"transactions":9,"vwap":968},"2025-12-08",623800,{"date":1317,"open":959,"high":954,"low":925,"close":973,"change":319,"percent_change":359,"volume":1318,"transactions":9,"vwap":973},"2025-12-05",565800,{"date":1320,"open":959,"high":959,"low":944,"close":959,"change":261,"percent_change":549,"volume":1321,"transactions":9,"vwap":959},"2025-12-04",583000,{"date":1323,"open":1179,"high":1228,"low":959,"close":1179,"change":750,"percent_change":693,"volume":1324,"transactions":9,"vwap":1179},"2025-12-03",414500,{"date":1326,"open":944,"high":954,"low":933,"close":954,"change":608,"percent_change":975,"volume":1327,"transactions":9,"vwap":954},"2025-12-02",556200,{"date":1329,"open":989,"high":989,"low":968,"close":933,"change":1063,"percent_change":1330,"volume":1331,"transactions":9,"vwap":933},"2025-12-01",-0.76,376700,{"date":1333,"open":1172,"high":1070,"low":1087,"close":1166,"change":319,"percent_change":359,"volume":1334,"transactions":9,"vwap":1166},"2025-11-28",182100,{"date":1336,"open":1166,"high":1093,"low":1087,"close":1071,"change":711,"percent_change":586,"volume":1337,"transactions":9,"vwap":1071},"2025-11-26",506200,{"date":1339,"open":1171,"high":1107,"low":1171,"close":1101,"change":188,"percent_change":1003,"volume":1340,"transactions":9,"vwap":1101},"2025-11-25",473300,{"date":1342,"open":1100,"high":1077,"low":1088,"close":1072,"change":107,"percent_change":718,"volume":1343,"transactions":9,"vwap":1072},"2025-11-24",435700,{"date":1345,"open":1228,"high":1228,"low":959,"close":1088,"change":377,"percent_change":152,"volume":1346,"transactions":9,"vwap":1088},"2025-11-21",438300,{"date":1348,"open":989,"high":1051,"low":925,"close":944,"change":386,"percent_change":387,"volume":1349,"transactions":9,"vwap":944},"2025-11-20",597200,{"date":1351,"open":1264,"high":1184,"low":945,"close":969,"change":310,"percent_change":300,"volume":1352,"transactions":9,"vwap":969},"2025-11-19",648100,{"date":1354,"open":944,"high":973,"low":920,"close":925,"change":586,"percent_change":386,"volume":1355,"transactions":9,"vwap":925},"2025-11-18",545700,{"date":1357,"open":925,"high":944,"low":928,"close":969,"change":711,"percent_change":586,"volume":980,"transactions":9,"vwap":969},"2025-11-17",{"date":1359,"open":1184,"high":959,"low":945,"close":937,"change":319,"percent_change":359,"volume":1360,"transactions":9,"vwap":937},"2025-11-14",542200,{"date":1362,"open":959,"high":1049,"low":925,"close":944,"change":320,"percent_change":220,"volume":1363,"transactions":9,"vwap":944},"2025-11-13",865300,{"date":1365,"open":1179,"high":1228,"low":959,"close":1217,"change":940,"percent_change":698,"volume":1366,"transactions":9,"vwap":1217},"2025-11-12",346300,{"date":1368,"open":1179,"high":1082,"low":1049,"close":1082,"change":693,"percent_change":443,"volume":1369,"transactions":9,"vwap":1082},"2025-11-11",298200,{"date":1371,"open":953,"high":1196,"low":955,"close":959,"change":300,"percent_change":301,"volume":1372,"transactions":9,"vwap":959},"2025-11-10",311000,{"date":1374,"open":973,"high":1179,"low":973,"close":1196,"change":711,"percent_change":586,"volume":1375,"transactions":9,"vwap":1196},"2025-11-07",474500,{"date":1377,"open":1184,"high":1049,"low":973,"close":1049,"change":269,"percent_change":1159,"volume":1378,"transactions":9,"vwap":1049},"2025-11-06",1081100,{"date":1380,"open":1051,"high":1051,"low":932,"close":928,"change":209,"percent_change":1302,"volume":1381,"transactions":9,"vwap":928},"2025-11-05",742300,{"date":1383,"open":1051,"high":1049,"low":1051,"close":959,"change":386,"percent_change":387,"volume":1384,"transactions":9,"vwap":959},"2025-11-04",478500,{"date":1386,"open":925,"high":1264,"low":928,"close":1264,"change":434,"percent_change":1031,"volume":1387,"transactions":9,"vwap":1264},"2025-11-03",472200,{"date":1389,"open":1171,"high":1076,"low":1228,"close":1100,"change":487,"percent_change":376,"volume":1390,"transactions":9,"vwap":1100},"2025-10-31",469400,{"date":1392,"open":1217,"high":1076,"low":1217,"close":1180,"change":329,"percent_change":470,"volume":1393,"transactions":9,"vwap":1180},"2025-10-30",837400,{"date":1395,"open":1396,"high":1145,"low":1087,"close":1081,"change":631,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1081},"2025-10-29",46.18,-0.58,741900,{"date":1400,"open":1401,"high":1149,"low":1401,"close":1149,"change":376,"percent_change":946,"volume":1402,"transactions":9,"vwap":1149},"2025-10-28",46.099998,447000,{"date":1404,"open":1401,"high":1150,"low":1071,"close":1139,"change":386,"percent_change":387,"volume":1405,"transactions":9,"vwap":1139},"2025-10-27",966300,{"date":1407,"open":1408,"high":1409,"low":1071,"close":1409,"change":386,"percent_change":387,"volume":1410,"transactions":9,"vwap":1409},"2025-10-24",46.080002,46.09,532600,{"date":1412,"open":1408,"high":1409,"low":1101,"close":1232,"change":329,"percent_change":470,"volume":1413,"transactions":9,"vwap":1232},"2025-10-23",1885700,{"date":1415,"open":1401,"high":1139,"low":1232,"close":1139,"change":112,"percent_change":310,"volume":1416,"transactions":9,"vwap":1139},"2025-10-22",499500,{"date":1418,"open":1105,"high":1151,"low":1408,"close":1150,"change":376,"percent_change":946,"volume":1419,"transactions":9,"vwap":1150},"2025-10-21",423600,{"date":1421,"open":1107,"high":1408,"low":1101,"close":1099,"change":453,"percent_change":757,"volume":1422,"transactions":9,"vwap":1099},"2025-10-20",409000,{"date":1424,"open":1425,"high":1070,"low":1087,"close":1166,"change":112,"percent_change":310,"volume":1426,"transactions":9,"vwap":1166},"2025-10-17",45.99,611100,{"date":1428,"open":1228,"high":1093,"low":1228,"close":1172,"change":387,"percent_change":230,"volume":1429,"transactions":9,"vwap":1172},"2025-10-16",864600,{"date":1431,"open":1072,"high":1081,"low":1228,"close":1167,"change":386,"percent_change":387,"volume":1432,"transactions":9,"vwap":1167},"2025-10-15",1121000,{"date":1434,"open":954,"high":1086,"low":1184,"close":1180,"change":487,"percent_change":376,"volume":1435,"transactions":9,"vwap":1180},"2025-10-14",476000,{"date":1437,"open":1217,"high":1228,"low":953,"close":1228,"change":376,"percent_change":946,"volume":1438,"transactions":9,"vwap":1228},"2025-10-13",265200,{"date":1440,"open":1184,"high":1217,"low":926,"close":1049,"change":269,"percent_change":1159,"volume":1441,"transactions":9,"vwap":1049},"2025-10-10",423300,{"date":1443,"open":928,"high":969,"low":927,"close":928,"change":112,"percent_change":310,"volume":1444,"transactions":9,"vwap":928},"2025-10-09",416800,{"date":1446,"open":989,"high":1264,"low":928,"close":968,"change":300,"percent_change":301,"volume":1447,"transactions":9,"vwap":968},"2025-10-08",762100,{"date":1449,"open":928,"high":989,"low":945,"close":925,"change":387,"percent_change":230,"volume":1450,"transactions":9,"vwap":925},"2025-10-07",1051500,{"date":1452,"open":919,"high":969,"low":974,"close":927,"change":301,"percent_change":434,"volume":1453,"transactions":9,"vwap":927},"2025-10-06",320300,{"date":1455,"open":955,"high":1184,"low":969,"close":925,"change":300,"percent_change":301,"volume":1456,"transactions":9,"vwap":925},"2025-10-03",418600,{"date":1458,"open":945,"high":973,"low":927,"close":973,"change":453,"percent_change":757,"volume":1459,"transactions":9,"vwap":973},"2025-10-02",431100,{"date":1461,"open":927,"high":928,"low":921,"close":945,"change":892,"percent_change":858,"volume":1462,"transactions":9,"vwap":945},"2025-10-01",495500,{"date":1464,"open":955,"high":1196,"low":933,"close":973,"change":112,"percent_change":310,"volume":1465,"transactions":9,"vwap":973},"2025-09-30",631600,{"date":1467,"open":969,"high":1264,"low":937,"close":1264,"change":453,"percent_change":757,"volume":1468,"transactions":9,"vwap":1264},"2025-09-29",787100,{"date":1470,"open":928,"high":989,"low":964,"close":928,"change":261,"percent_change":549,"volume":1471,"transactions":9,"vwap":928},"2025-09-26",387200,{"date":1473,"open":925,"high":944,"low":964,"close":944,"change":300,"percent_change":301,"volume":1474,"transactions":9,"vwap":944},"2025-09-25",352800,{"date":1476,"open":954,"high":954,"low":989,"close":955,"change":319,"percent_change":359,"volume":1477,"transactions":9,"vwap":955},"2025-09-24",335900,{"date":1479,"open":1264,"high":954,"low":925,"close":954,"change":608,"percent_change":975,"volume":1480,"transactions":9,"vwap":954},"2025-09-23",535400,{"date":1482,"open":1184,"high":953,"low":969,"close":933,"change":301,"percent_change":434,"volume":1483,"transactions":9,"vwap":933},"2025-09-22",381900,{"date":1485,"open":973,"high":959,"low":925,"close":1184,"change":750,"percent_change":693,"volume":837,"transactions":9,"vwap":1184},"2025-09-19",{"date":1487,"open":944,"high":954,"low":968,"close":989,"change":877,"percent_change":349,"volume":1488,"transactions":9,"vwap":989},"2025-09-18",435500,{"date":1490,"open":1172,"high":1408,"low":1228,"close":1180,"change":261,"percent_change":549,"volume":1491,"transactions":9,"vwap":1180},"2025-09-17",658800,{"date":1493,"open":1076,"high":1425,"low":1086,"close":1171,"change":310,"percent_change":300,"volume":1494,"transactions":9,"vwap":1171},"2025-09-16",725200,{"date":1496,"open":1167,"high":1076,"low":1082,"close":1095,"change":600,"percent_change":270,"volume":1497,"transactions":9,"vwap":1095},"2025-09-15",448400,{"date":1499,"open":1051,"high":1088,"low":926,"close":1196,"change":112,"percent_change":310,"volume":1500,"transactions":9,"vwap":1196},"2025-09-12",421400,{"date":1502,"open":1049,"high":1082,"low":953,"close":1217,"change":693,"percent_change":443,"volume":1503,"transactions":9,"vwap":1217},"2025-09-11",501400,{"date":1505,"open":1264,"high":953,"low":920,"close":989,"change":586,"percent_change":386,"volume":1506,"transactions":9,"vwap":989},"2025-09-10",530500,{"date":1508,"open":1049,"high":1049,"low":969,"close":926,"change":329,"percent_change":470,"volume":1509,"transactions":9,"vwap":926},"2025-09-09",443600,{"date":1511,"open":926,"high":954,"low":926,"close":959,"change":269,"percent_change":1159,"volume":1512,"transactions":9,"vwap":959},"2025-09-08",748300,{"date":1514,"open":933,"high":933,"low":927,"close":964,"change":443,"percent_change":896,"volume":1515,"transactions":9,"vwap":964},"2025-09-05",673700,{"date":1517,"open":756,"high":882,"low":788,"close":748,"change":946,"percent_change":189,"volume":1518,"transactions":9,"vwap":748},"2025-09-04",624100,{"date":1520,"open":832,"high":788,"low":762,"close":727,"change":269,"percent_change":147,"volume":1521,"transactions":9,"vwap":727},"2025-09-03",372800,{"date":1523,"open":716,"high":708,"low":798,"close":717,"change":1302,"percent_change":1524,"volume":1525,"transactions":9,"vwap":717},"2025-09-02",-0.68,446200,{"date":1527,"open":778,"high":749,"low":870,"close":755,"change":319,"percent_change":359,"volume":1528,"transactions":9,"vwap":755},"2025-08-29",318800,{"date":1530,"open":870,"high":996,"low":836,"close":996,"change":453,"percent_change":757,"volume":1531,"transactions":9,"vwap":996},"2025-08-28",1106500,{"date":1533,"open":777,"high":739,"low":900,"close":778,"change":599,"percent_change":600,"volume":1534,"transactions":9,"vwap":778},"2025-08-27",462300,{"date":1536,"open":715,"high":777,"low":762,"close":777,"change":107,"percent_change":718,"volume":1537,"transactions":9,"vwap":777},"2025-08-26",644200,{"date":1539,"open":840,"high":727,"low":715,"close":823,"change":310,"percent_change":300,"volume":1540,"transactions":9,"vwap":823},"2025-08-25",5501900,{"date":1542,"open":709,"high":783,"low":798,"close":824,"change":975,"percent_change":1543,"volume":1544,"transactions":9,"vwap":824},"2025-08-22",0.58,498600,{"date":1546,"open":723,"high":828,"low":654,"close":667,"change":940,"percent_change":698,"volume":1547,"transactions":9,"vwap":667},"2025-08-21",1849700,{"date":1549,"open":692,"high":707,"low":692,"close":709,"change":586,"percent_change":386,"volume":1550,"transactions":9,"vwap":709},"2025-08-20",620800,{"date":1552,"open":803,"high":709,"low":667,"close":807,"change":386,"percent_change":387,"volume":1553,"transactions":9,"vwap":807},"2025-08-19",3749800,{"date":1555,"open":798,"high":798,"low":655,"close":667,"change":310,"percent_change":300,"volume":1556,"transactions":9,"vwap":667},"2025-08-18",681200,{"date":1558,"open":799,"high":799,"low":652,"close":803,"change":329,"percent_change":330,"volume":1559,"transactions":9,"vwap":803},"2025-08-15",639600,{"date":1561,"open":717,"high":708,"low":807,"close":799,"change":359,"percent_change":811,"volume":1562,"transactions":9,"vwap":799},"2025-08-14",367900,{"date":1564,"open":787,"high":770,"low":762,"close":770,"change":230,"percent_change":1565,"volume":1566,"transactions":9,"vwap":770},"2025-08-13",0.45,391900,{"date":1568,"open":671,"high":803,"low":644,"close":692,"change":487,"percent_change":376,"volume":1569,"transactions":9,"vwap":692},"2025-08-12",491000,{"date":1571,"open":803,"high":807,"low":671,"close":792,"change":368,"percent_change":368,"volume":1572,"transactions":9,"vwap":792},"2025-08-11",324200,{"date":1574,"open":692,"high":803,"low":687,"close":792,"change":320,"percent_change":631,"volume":1575,"transactions":9,"vwap":792},"2025-08-08",478800,{"date":1577,"open":715,"high":787,"low":716,"close":799,"change":310,"percent_change":300,"volume":1578,"transactions":9,"vwap":799},"2025-08-07",624300,{"date":1580,"open":798,"high":708,"low":687,"close":717,"change":112,"percent_change":310,"volume":1581,"transactions":9,"vwap":717},"2025-08-06",916100,{"date":1583,"open":709,"high":708,"low":828,"close":710,"change":487,"percent_change":376,"volume":1584,"transactions":9,"vwap":710},"2025-08-05",936600,{"date":1586,"open":708,"high":708,"low":803,"close":799,"change":107,"percent_change":718,"volume":1587,"transactions":9,"vwap":799},"2025-08-04",716500,{"date":1589,"open":655,"high":709,"low":688,"close":807,"change":454,"percent_change":1027,"volume":1590,"transactions":9,"vwap":807},"2025-08-01",1325800,{"date":1592,"open":440,"high":1018,"low":1593,"close":512,"change":260,"percent_change":261,"volume":1594,"transactions":9,"vwap":512},"2025-07-31",44.66,1135500,{"date":1596,"open":413,"high":687,"low":1593,"close":442,"change":892,"percent_change":858,"volume":1597,"transactions":9,"vwap":442},"2025-07-30",648000,{"date":1599,"open":636,"high":652,"low":425,"close":645,"change":454,"percent_change":1600,"volume":1601,"transactions":9,"vwap":645},"2025-07-29",0.52,2520100,{"date":1603,"open":513,"high":638,"low":1604,"close":431,"change":261,"percent_change":396,"volume":1605,"transactions":9,"vwap":431},"2025-07-28",44.52,450500,{"date":1607,"open":638,"high":1593,"low":513,"close":422,"change":387,"percent_change":230,"volume":1608,"transactions":9,"vwap":422},"2025-07-25",629600,{"date":1610,"open":1611,"high":513,"low":1611,"close":513,"change":319,"percent_change":359,"volume":1612,"transactions":9,"vwap":513},"2025-07-24",44.45,538600,{"date":1614,"open":512,"high":512,"low":638,"close":412,"change":320,"percent_change":631,"volume":1615,"transactions":9,"vwap":412},"2025-07-23",458100,{"date":1617,"open":432,"high":865,"low":432,"close":688,"change":387,"percent_change":230,"volume":1618,"transactions":9,"vwap":688},"2025-07-22",537700,{"date":1620,"open":828,"high":828,"low":425,"close":636,"change":718,"percent_change":719,"volume":1621,"transactions":9,"vwap":636},"2025-07-21",297800,{"date":1623,"open":468,"high":513,"low":857,"close":615,"change":376,"percent_change":377,"volume":1624,"transactions":9,"vwap":615},"2025-07-18",388000,{"date":1626,"open":469,"high":615,"low":533,"close":415,"change":386,"percent_change":387,"volume":1627,"transactions":9,"vwap":415},"2025-07-17",602800,{"date":1629,"open":450,"high":467,"low":527,"close":533,"change":107,"percent_change":188,"volume":1630,"transactions":9,"vwap":533},"2025-07-16",843300,{"date":1632,"open":502,"high":502,"low":483,"close":540,"change":396,"percent_change":397,"volume":1633,"transactions":9,"vwap":540},"2025-07-15",621900,{"date":1635,"open":606,"high":431,"low":467,"close":519,"change":300,"percent_change":301,"volume":1636,"transactions":9,"vwap":519},"2025-07-14",697000,{"date":1638,"open":513,"high":511,"low":615,"close":606,"change":877,"percent_change":878,"volume":1639,"transactions":9,"vwap":606},"2025-07-11",1694400,{"date":1641,"open":688,"high":688,"low":422,"close":688,"change":310,"percent_change":300,"volume":1642,"transactions":9,"vwap":688},"2025-07-10",552300,{"date":1644,"open":422,"high":1018,"low":432,"close":865,"change":600,"percent_change":127,"volume":1645,"transactions":9,"vwap":865},"2025-07-09",601800,{"date":1647,"open":519,"high":511,"low":469,"close":511,"change":711,"percent_change":586,"volume":1648,"transactions":9,"vwap":511},"2025-07-08",8939500,{"date":1650,"open":636,"high":636,"low":519,"close":513,"change":330,"percent_change":416,"volume":1651,"transactions":9,"vwap":513},"2025-07-07",408600,{"date":1653,"open":865,"high":676,"low":512,"close":661,"change":319,"percent_change":359,"volume":1654,"transactions":9,"vwap":661},"2025-07-03",356200,{"date":1656,"open":661,"high":655,"low":440,"close":644,"change":319,"percent_change":359,"volume":1657,"transactions":9,"vwap":644},"2025-07-02",399600,{"date":1659,"open":803,"high":807,"low":1018,"close":671,"change":199,"percent_change":250,"volume":1660,"transactions":9,"vwap":671},"2025-07-01",451300,{"date":1662,"open":799,"high":770,"low":709,"close":832,"change":387,"percent_change":230,"volume":1327,"transactions":9,"vwap":832},"2025-06-30",{"date":1664,"open":799,"high":832,"low":709,"close":707,"change":359,"percent_change":811,"volume":1665,"transactions":9,"vwap":707},"2025-06-27",496800,{"date":1667,"open":709,"high":787,"low":692,"close":787,"change":269,"percent_change":147,"volume":1668,"transactions":9,"vwap":787},"2025-06-26",337800,{"date":1670,"open":645,"high":807,"low":676,"close":828,"change":453,"percent_change":757,"volume":1671,"transactions":9,"vwap":828},"2025-06-25",353700,{"date":1673,"open":431,"high":645,"low":511,"close":655,"change":946,"percent_change":1674,"volume":1675,"transactions":9,"vwap":655},"2025-06-24",0.34,404700,{"date":1677,"open":412,"high":661,"low":441,"close":422,"change":453,"percent_change":757,"volume":1678,"transactions":9,"vwap":422},"2025-06-23",355500,{"date":1680,"open":452,"high":638,"low":450,"close":502,"change":107,"percent_change":718,"volume":1681,"transactions":9,"vwap":502},"2025-06-20",719900,{"date":1683,"open":615,"high":441,"low":484,"close":857,"change":711,"percent_change":586,"volume":1684,"transactions":9,"vwap":857},"2025-06-18",422200,{"date":1686,"open":533,"high":469,"low":461,"close":469,"change":608,"percent_change":609,"volume":1687,"transactions":9,"vwap":469},"2025-06-17",587200,{"date":1689,"open":450,"high":519,"low":624,"close":563,"change":940,"percent_change":209,"volume":1690,"transactions":9,"vwap":563},"2025-06-16",1933400,{"date":1692,"open":857,"high":606,"low":540,"close":450,"change":470,"percent_change":471,"volume":1693,"transactions":9,"vwap":450},"2025-06-13",635200,{"date":1695,"open":511,"high":412,"low":1604,"close":441,"change":188,"percent_change":1003,"volume":1696,"transactions":9,"vwap":441},"2025-06-12",424500,{"date":1698,"open":461,"high":452,"low":527,"close":1611,"change":443,"percent_change":444,"volume":1699,"transactions":9,"vwap":1611},"2025-06-11",408000,{"date":1701,"open":356,"high":534,"low":1702,"close":374,"change":693,"percent_change":122,"volume":1703,"transactions":9,"vwap":374},"2025-06-10",44.16,543700,{"date":1705,"open":1706,"high":1702,"low":1706,"close":1707,"change":599,"percent_change":600,"volume":1708,"transactions":9,"vwap":1707},"2025-06-09",44.029999,44.099998,321000,{"date":1710,"open":358,"high":578,"low":1711,"close":345,"change":23,"percent_change":406,"volume":1712,"transactions":9,"vwap":345},"2025-06-06",43.98,344400,{"date":1714,"open":461,"high":484,"low":1715,"close":1716,"change":330,"percent_change":416,"volume":1717,"transactions":9,"vwap":1716},"2025-06-05",44.26,44.27,339400,{"date":1719,"open":1715,"high":1611,"low":1720,"close":1611,"change":1003,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1611},"2025-06-04",44.24,0.7,395600,{"date":1724,"open":356,"high":1716,"low":1725,"close":365,"change":368,"percent_change":368,"volume":1726,"transactions":9,"vwap":365},"2025-06-03",44.080002,495800,{"date":1728,"open":1702,"high":534,"low":358,"close":365,"change":699,"percent_change":1729,"volume":1730,"transactions":9,"vwap":365},"2025-06-02",-0.65,676900,{"date":1732,"open":547,"high":1611,"low":1733,"close":484,"change":946,"percent_change":1674,"volume":1734,"transactions":9,"vwap":484},"2025-05-30",44.28,509600,{"date":1736,"open":547,"high":563,"low":1716,"close":1733,"change":608,"percent_change":609,"volume":1737,"transactions":9,"vwap":1733},"2025-05-29",1202700,{"date":1739,"open":1702,"high":1740,"low":1725,"close":1702,"change":301,"percent_change":434,"volume":1741,"transactions":9,"vwap":1702},"2025-05-28",44.2,575900,{"date":1743,"open":374,"high":547,"low":1702,"close":534,"change":269,"percent_change":270,"volume":1744,"transactions":9,"vwap":534},"2025-05-27",447900,{"date":1746,"open":1707,"high":1707,"low":1747,"close":1725,"change":453,"percent_change":454,"volume":1748,"transactions":9,"vwap":1725},"2025-05-23",43.97,391100,{"date":1750,"open":1751,"high":394,"low":1752,"close":1711,"change":387,"percent_change":1055,"volume":1753,"transactions":9,"vwap":1711},"2025-05-22",43.85,43.79,455800,{"date":1755,"open":394,"high":1707,"low":1751,"close":1756,"change":1063,"percent_change":1757,"volume":1503,"transactions":9,"vwap":1756},"2025-05-21",43.89,-0.79,{"date":1759,"open":1716,"high":527,"low":404,"close":1720,"change":301,"percent_change":434,"volume":1760,"transactions":9,"vwap":1720},"2025-05-20",416000,{"date":1762,"open":1725,"high":540,"low":1763,"close":624,"change":940,"percent_change":209,"volume":1764,"transactions":9,"vwap":624},"2025-05-19",44.060001,644100,{"date":1766,"open":502,"high":502,"low":461,"close":520,"change":386,"percent_change":387,"volume":1767,"transactions":9,"vwap":520},"2025-05-16",503200,{"date":1769,"open":356,"high":461,"low":1702,"close":548,"change":1134,"percent_change":1770,"volume":1771,"transactions":9,"vwap":548},"2025-05-15",0.64,508300,{"date":1773,"open":356,"high":534,"low":1774,"close":385,"change":396,"percent_change":397,"volume":1775,"transactions":9,"vwap":385},"2025-05-14",44.040001,471600,{"date":1777,"open":540,"high":540,"low":403,"close":356,"change":300,"percent_change":301,"volume":1778,"transactions":9,"vwap":356},"2025-05-13",568000,{"date":1780,"open":540,"high":415,"low":1715,"close":1716,"change":858,"percent_change":200,"volume":1781,"transactions":9,"vwap":1716},"2025-05-12",430400,{"date":1783,"open":1604,"high":412,"low":469,"close":857,"change":599,"percent_change":600,"volume":1784,"transactions":9,"vwap":857},"2025-05-09",361300,{"date":1786,"open":865,"high":865,"low":486,"close":486,"change":210,"percent_change":1787,"volume":1788,"transactions":9,"vwap":486},"2025-05-08",-0.74,386800,{"date":1790,"open":440,"high":644,"low":675,"close":661,"change":946,"percent_change":1674,"volume":1791,"transactions":9,"vwap":661},"2025-05-07",570400,{"date":1793,"open":469,"high":638,"low":533,"close":441,"change":188,"percent_change":1003,"volume":1794,"transactions":9,"vwap":441},"2025-05-06",448500,{"date":1796,"open":1604,"high":1604,"low":495,"close":1611,"change":892,"percent_change":858,"volume":1797,"transactions":9,"vwap":1611},"2025-05-05",318700,{"date":1799,"open":425,"high":413,"low":452,"close":502,"change":811,"percent_change":1197,"volume":1800,"transactions":9,"vwap":502},"2025-05-02",1032700,{"date":1802,"open":832,"high":832,"low":661,"close":644,"change":1302,"percent_change":1803,"volume":1804,"transactions":9,"vwap":644},"2025-05-01",-0.69,346100,{"date":1806,"open":832,"high":900,"low":799,"close":761,"change":586,"percent_change":386,"volume":1807,"transactions":9,"vwap":761},"2025-04-30",513300,{"date":1809,"open":803,"high":761,"low":803,"close":770,"change":693,"percent_change":443,"volume":1810,"transactions":9,"vwap":770},"2025-04-29",1143500,{"date":1812,"open":644,"high":703,"low":1018,"close":799,"change":718,"percent_change":719,"volume":1813,"transactions":9,"vwap":799},"2025-04-28",348600,{"date":1815,"open":645,"high":792,"low":688,"close":671,"change":454,"percent_change":1600,"volume":1816,"transactions":9,"vwap":671},"2025-04-25",625400,{"date":1818,"open":638,"high":1593,"low":606,"close":412,"change":1003,"percent_change":1721,"volume":1819,"transactions":9,"vwap":412},"2025-04-24",520300,{"date":1821,"open":636,"high":422,"low":1715,"close":527,"change":453,"percent_change":454,"volume":1822,"transactions":9,"vwap":527},"2025-04-23",770800,{"date":179,"open":534,"high":624,"low":404,"close":1740,"change":319,"percent_change":359,"volume":1824,"transactions":9,"vwap":1740},584700]