[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JSI":3,"homepage-market-summary":29,"stock-historical-JSI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JSI","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 Securitized Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9325,2.96208,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},49.93,50.11,50.115,50,-0.07,-0.14,87581.954565,52.58,49.86,148313.703969524,2.6,726,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},53.15,152975,55835825.992381,-3.24,"2025-04-22",[181,184,193,202,213,219,230,241,252,261,270,279,288,297,305,314,323,333,342,352,361,368,376,386,396,407,417,427,435,442,447,456,464,472,479,486,495,502,509,515,523,531,539,546,553,563,570,577,584,589,595,600,606,613,619,626,632,638,644,649,652,656,661,664,669,674,678,684,691,695,699,705,708,713,721,728,733,738,744,750,755,759,762,765,768,772,778,782,787,794,800,805,808,813,818,821,824,827,830,835,839,845,849,853,859,863,867,873,878,883,890,894,900,904,909,915,921,925,929,934,938,941,944,950,954,958,962,965,968,972,979,984,991,995,1001,1004,1009,1013,1018,1022,1026,1030,1037,1042,1049,1055,1061,1065,1071,1077,1083,1090,1096,1102,1108,1112,1117,1122,1125,1129,1133,1138,1144,1150,1156,1160,1164,1168,1175,1178,1182,1185,1188,1191,1195,1197,1201,1206,1209,1214,1218,1222,1227,1232,1237,1241,1246,1251,1255,1259,1263,1267,1272,1277,1281,1285,1291,1294,1297,1300,1303,1305,1308,1311,1314,1318,1323,1325,1328,1331,1336,1340,1343,1345,1348,1351,1354,1357,1361,1364,1367,1371,1375,1379,1384,1387,1390,1393,1396,1399,1404,1408,1414,1417,1421,1424,1427,1430,1433,1437,1440,1443,1446,1449,1451,1454,1456,1459,1462,1465,1468,1471,1474,1478,1481,1484,1487,1490,1493,1496,1499,1502,1506,1511,1514,1517,1519,1524,1530,1535,1541,1546,1552,1556,1560,1564,1568,1571,1576,1581,1586,1591,1596,1601,1604,1609,1612,1615,1618,1622,1625,1628,1631,1634,1638,1641,1645,1648,1651,1654,1658,1663,1666,1670,1673,1679,1685,1689,1694,1697,1700,1703,1706,1709,1712,1716,1719,1724,1729,1733,1736,1739,1742,1745,1748,1753,1758,1763,1769,1773,1776,1779,1783,1786,1789,1793,1796,1800,1803,1806,1809,1812,1816,1820,1823,1827,1829,1833,1837,1842,1848,1852,1856,1859,1861,1864,1868,1871,1875,1878,1880,1883,1886,1894,1897],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},501,49.9978,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",50.21,49.88,0.08,0.16,118376.72279,612,49.9704,{"date":194,"open":195,"high":195,"low":25,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",50.01,49.92,-0.32,-0.64,181554.37794,555,49.9179,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",50.16,50.265,50.0317,50.24,0.13,0.26,545068.6845,1650,50.1226,{"date":214,"open":18,"high":186,"low":18,"close":18,"change":215,"percent_change":216,"volume":217,"transactions":173,"vwap":218},"2026-09-28",-0.21,-0.42,304305.530944,50.148,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",50.06,50.45,50.04,50.32,0.2107,0.42,204625.25201,1679,50.2281,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",50.27,50.29,50.095,50.1093,-0.0807,-0.16,155468.315037,835,50.1425,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",50.5,50.53,50.18,50.19,-0.34,-0.67,535870.46874,2372,50.3229,{"date":253,"open":254,"high":254,"low":255,"close":244,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",50.56,50.4801,0.005,0.01,94812.1516,619,50.528,{"date":262,"open":263,"high":263,"low":243,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",50.57,50.525,0.045,0.09,79070.779854,636,50.5272,{"date":271,"open":272,"high":243,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",50.38,50.48,-0.05,-0.1,185809.308635,884,50.4658,{"date":280,"open":281,"high":244,"low":282,"close":244,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",50.49,50.4523,0.22,0.44,139466.3126,481,50.4949,{"date":289,"open":290,"high":243,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",50.41,50.31,-0.06,-0.12,90206.018213,566,50.4328,{"date":298,"open":299,"high":290,"low":300,"close":301,"change":21,"percent_change":22,"volume":302,"transactions":303,"vwap":304},"2026-09-15",50.34,50.3322,50.37,95538.52218,724,50.3875,{"date":306,"open":307,"high":222,"low":299,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",50.35,50.44,0.05,0.1,84594.834704,634,50.4129,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":274,"volume":320,"transactions":321,"vwap":322},"2026-09-11",50.55,50.355,50.39,-0.025,343250.0712,1534,50.3976,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",50.69,50.395,50.415,-0.365,-0.72,659829.0244,4760,50.4649,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":292,"percent_change":293,"volume":339,"transactions":340,"vwap":341},"2026-09-09",50.81,50.8199,50.75,50.78,80223.21077,609,50.7853,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":111,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",50.83,50.8699,50.8113,50.84,-0.02,92875.32629,613,50.8381,{"date":353,"open":354,"high":354,"low":335,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",50.92,50.85,0.02,0.04,111522.31942,676,50.8374,{"date":362,"open":355,"high":355,"low":363,"close":344,"change":106,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",50.815,0.12,76409.2011,502,50.8318,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":106,"percent_change":364,"volume":373,"transactions":374,"vwap":375},"2026-09-02",50.738,50.77,50.735,106831.62603,457,50.7521,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",50.72,50.7799,50.71,-0.101,-0.2,96708.592,538,50.7389,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",50.87,50.7824,50.811,-0.284,-0.56,81548.52985,493,50.8006,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",51.21,51.22,51.09,51.095,-0.075,-0.15,69167.3197,409,51.1306,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":106,"volume":414,"transactions":415,"vwap":416},"2026-08-27",51.15,51.175,51.129,51.17,0.03,71335.230252,437,51.1461,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",51.12,51.14,51.1101,-0.04,-0.08,116199.094672,623,51.131,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":364,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",51.08,51.18,0.24,88337.143546,597,51.1304,{"date":436,"open":437,"high":400,"low":437,"close":438,"change":348,"percent_change":422,"volume":439,"transactions":440,"vwap":441},"2026-08-24",51.03,51.06,376643.31839,815,51.079,{"date":443,"open":438,"high":400,"low":437,"close":429,"change":444,"percent_change":423,"volume":445,"transactions":384,"vwap":446},"2026-08-21",-0.042,111358.2742,51.0641,{"date":448,"open":419,"high":449,"low":438,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",51.13,51.122,-0.088,-0.17,112153.179466,842,51.0905,{"date":457,"open":458,"high":399,"low":459,"close":398,"change":266,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",51.19,51.1511,0.18,122040.823348,590,51.1852,{"date":465,"open":466,"high":419,"low":466,"close":419,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",50.99,-0.055,-0.11,82693.54503,511,51.0815,{"date":473,"open":409,"high":474,"low":420,"close":410,"change":475,"percent_change":413,"volume":476,"transactions":477,"vwap":478},"2026-08-17",51.2,0.015,137014.98012,532,51.1736,{"date":480,"open":474,"high":481,"low":419,"close":482,"change":468,"percent_change":215,"volume":483,"transactions":484,"vwap":485},"2026-08-14",51.225,51.16,145579.782438,614,51.1887,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":413,"percent_change":106,"volume":492,"transactions":493,"vwap":494},"2026-08-13",51.29,51.34,51.24,51.27,178394.7634,607,51.2952,{"date":496,"open":497,"high":490,"low":410,"close":490,"change":498,"percent_change":283,"volume":499,"transactions":500,"vwap":501},"2026-08-12",51.23,0.11,585054.36437,789,51.2145,{"date":503,"open":504,"high":482,"low":505,"close":449,"change":256,"percent_change":257,"volume":506,"transactions":507,"vwap":508},"2026-08-11",51.1402,51.07,100137.4448,683,51.1353,{"date":510,"open":409,"high":482,"low":419,"close":511,"change":423,"percent_change":237,"volume":512,"transactions":513,"vwap":514},"2026-08-10",51.125,78092.3571,528,51.1324,{"date":516,"open":474,"high":517,"low":412,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":366,"vwap":522},"2026-08-07",51.219,51.205,0.115,0.23,69881.13996,51.1889,{"date":524,"open":525,"high":409,"low":400,"close":400,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",51.11,-0.09,-0.18,98114.45741,695,51.114,{"date":532,"open":533,"high":458,"low":400,"close":430,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",51.1,0.07,0.14,175591.0897,1059,51.1535,{"date":540,"open":400,"high":409,"low":429,"close":525,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",0.155,0.3,89325.596693,484,51.1125,{"date":547,"open":466,"high":548,"low":354,"close":549,"change":319,"percent_change":274,"volume":550,"transactions":551,"vwap":552},"2026-08-03",51.05,50.955,147801.022751,777,51.012,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",51.02,50.942987,50.98,-0.29,-0.57,65363.111115,548,50.961,{"date":564,"open":565,"high":566,"low":567,"close":491,"change":256,"percent_change":257,"volume":568,"transactions":259,"vwap":569},"2026-07-30",51.3,51.31,51.265,104190.4912,51.2877,{"date":571,"open":474,"high":572,"low":410,"close":567,"change":573,"percent_change":309,"volume":574,"transactions":575,"vwap":576},"2026-07-29",51.32,0.025,123385.4635,909,51.2197,{"date":578,"open":579,"high":580,"low":581,"close":490,"change":106,"percent_change":364,"volume":582,"transactions":561,"vwap":583},"2026-07-28",51.1999,51.26,51.186,86446.762228,51.2294,{"date":585,"open":409,"high":474,"low":409,"close":430,"change":356,"percent_change":357,"volume":586,"transactions":587,"vwap":588},"2026-07-27",125005.52579,598,51.1794,{"date":590,"open":409,"high":591,"low":449,"close":482,"change":257,"percent_change":356,"volume":592,"transactions":593,"vwap":594},"2026-07-24",51.2199,80004.6737,491,51.1679,{"date":596,"open":429,"high":409,"low":429,"close":409,"change":292,"percent_change":293,"volume":597,"transactions":598,"vwap":599},"2026-07-23",140991.5007,569,51.1149,{"date":601,"open":430,"high":602,"low":430,"close":398,"change":603,"percent_change":292,"volume":604,"transactions":415,"vwap":605},"2026-07-22",51.2399,-0.03,61582.15276,51.2139,{"date":607,"open":608,"high":609,"low":610,"close":490,"change":348,"percent_change":422,"volume":611,"transactions":598,"vwap":612},"2026-07-21",51.2714,51.28,51.2363,82617.45844,51.2562,{"date":614,"open":609,"high":609,"low":490,"close":580,"change":615,"percent_change":603,"volume":616,"transactions":617,"vwap":618},"2026-07-20",-0.015,84063.3603,517,51.2582,{"date":620,"open":566,"high":621,"low":567,"close":622,"change":615,"percent_change":603,"volume":623,"transactions":624,"vwap":625},"2026-07-17",51.3399,51.275,92925.78719,806,51.291,{"date":627,"open":609,"high":628,"low":580,"close":488,"change":356,"percent_change":357,"volume":629,"transactions":630,"vwap":631},"2026-07-16",51.3099,64099.0053,455,51.2866,{"date":633,"open":458,"high":634,"low":458,"close":491,"change":106,"percent_change":364,"volume":635,"transactions":636,"vwap":637},"2026-07-15",51.295,72596.31964,537,51.2492,{"date":639,"open":490,"high":640,"low":410,"close":398,"change":106,"percent_change":364,"volume":641,"transactions":642,"vwap":643},"2026-07-14",51.25,137778.5767,547,51.2051,{"date":645,"open":412,"high":518,"low":420,"close":409,"change":423,"percent_change":237,"volume":646,"transactions":647,"vwap":648},"2026-07-13",142713.7411,973,51.1728,{"date":650,"open":640,"high":491,"low":399,"close":497,"change":111,"percent_change":348,"volume":651,"transactions":9,"vwap":497},"2026-07-10",72500,{"date":653,"open":490,"high":609,"low":398,"close":490,"change":654,"percent_change":357,"volume":655,"transactions":9,"vwap":490},"2026-07-09",0.022,131500,{"date":657,"open":482,"high":490,"low":482,"close":658,"change":659,"percent_change":292,"volume":660,"transactions":9,"vwap":658},"2026-07-08",51.218,-0.032,85900,{"date":662,"open":399,"high":491,"low":398,"close":640,"change":111,"percent_change":348,"volume":663,"transactions":9,"vwap":640},"2026-07-07",180300,{"date":665,"open":430,"high":580,"low":430,"close":580,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":580},"2026-07-06",0.075,0.15,112100,{"date":670,"open":458,"high":398,"low":420,"close":671,"change":672,"percent_change":208,"volume":673,"transactions":9,"vwap":671},"2026-07-02",51.185,0.065,64100,{"date":675,"open":525,"high":676,"low":400,"close":419,"change":526,"percent_change":527,"volume":677,"transactions":9,"vwap":419},"2026-07-01",51.155,83100,{"date":679,"open":491,"high":680,"low":474,"close":398,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":398},"2026-06-30",51.298,-0.31,-0.6,77000,{"date":685,"open":686,"high":687,"low":688,"close":686,"change":689,"percent_change":689,"volume":690,"transactions":9,"vwap":686},"2026-06-29",51.52,51.55,51.5,0,99300,{"date":692,"open":687,"high":693,"low":688,"close":686,"change":460,"percent_change":151,"volume":694,"transactions":9,"vwap":686},"2026-06-26",51.555,86600,{"date":696,"open":489,"high":697,"low":566,"close":489,"change":111,"percent_change":348,"volume":698,"transactions":9,"vwap":489},"2026-06-25",51.4,196600,{"date":700,"open":701,"high":697,"low":566,"close":702,"change":703,"percent_change":498,"volume":704,"transactions":9,"vwap":702},"2026-06-24",51.33,51.35,0.055,202200,{"date":706,"open":565,"high":566,"low":490,"close":634,"change":573,"percent_change":309,"volume":707,"transactions":9,"vwap":634},"2026-06-23",89400,{"date":709,"open":580,"high":488,"low":710,"close":491,"change":711,"percent_change":22,"volume":712,"transactions":9,"vwap":491},"2026-06-22",51.245,-0.073,67600,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":274,"volume":720,"transactions":9,"vwap":718},"2026-06-18",51.44,51.47,51.338,51.343,-0.027,318900,{"date":722,"open":687,"high":723,"low":702,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-17",51.565,51.37,-0.195,-0.38,126800,{"date":729,"open":730,"high":731,"low":730,"close":723,"change":265,"percent_change":266,"volume":732,"transactions":9,"vwap":723},"2026-06-16",51.54,51.6,120400,{"date":734,"open":735,"high":736,"low":688,"close":686,"change":534,"percent_change":535,"volume":737,"transactions":9,"vwap":686},"2026-06-15",51.57,51.58,100600,{"date":739,"open":740,"high":741,"low":742,"close":740,"change":422,"percent_change":423,"volume":743,"transactions":9,"vwap":740},"2026-06-12",51.45,51.486,51.42,69900,{"date":745,"open":746,"high":688,"low":489,"close":747,"change":535,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-11",51.36,51.49,0.27,103300,{"date":751,"open":746,"high":752,"low":753,"close":702,"change":257,"percent_change":356,"volume":754,"transactions":9,"vwap":702},"2026-06-10",51.38,51.315,155300,{"date":756,"open":701,"high":757,"low":580,"close":489,"change":188,"percent_change":189,"volume":758,"transactions":9,"vwap":489},"2026-06-09",51.375,143100,{"date":760,"open":701,"high":701,"low":497,"close":580,"change":348,"percent_change":422,"volume":761,"transactions":9,"vwap":580},"2026-06-08",116700,{"date":763,"open":566,"high":489,"low":580,"close":609,"change":237,"percent_change":681,"volume":764,"transactions":9,"vwap":609},"2026-06-05",70700,{"date":766,"open":697,"high":740,"low":697,"close":715,"change":188,"percent_change":189,"volume":767,"transactions":9,"vwap":715},"2026-06-04",133500,{"date":769,"open":489,"high":752,"low":770,"close":746,"change":292,"percent_change":293,"volume":771,"transactions":9,"vwap":746},"2026-06-03",51.322,107700,{"date":773,"open":774,"high":775,"low":724,"close":742,"change":776,"percent_change":111,"volume":777,"transactions":9,"vwap":742},"2026-06-02",51.39,51.43,-0.005,166200,{"date":779,"open":697,"high":775,"low":572,"close":780,"change":615,"percent_change":603,"volume":781,"transactions":9,"vwap":780},"2026-06-01",51.425,87900,{"date":783,"open":740,"high":747,"low":775,"close":715,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":715},"2026-05-29",-0.25,-0.48,183200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":534,"percent_change":535,"volume":793,"transactions":9,"vwap":792},"2026-05-28",51.66,51.72,51.622,51.69,198400,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":188,"percent_change":189,"volume":799,"transactions":9,"vwap":798},"2026-05-27",51.64,51.605,51.62,216900,{"date":801,"open":686,"high":730,"low":802,"close":730,"change":498,"percent_change":803,"volume":804,"transactions":9,"vwap":730},"2026-05-26",51.445,0.21,130600,{"date":806,"open":688,"high":688,"low":746,"close":775,"change":356,"percent_change":357,"volume":807,"transactions":9,"vwap":775},"2026-05-22",120800,{"date":809,"open":572,"high":810,"low":565,"close":811,"change":689,"percent_change":689,"volume":812,"transactions":9,"vwap":811},"2026-05-21",51.458,51.41,184900,{"date":814,"open":488,"high":715,"low":490,"close":811,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":811},"2026-05-20",0.17,0.33,221200,{"date":819,"open":497,"high":488,"low":458,"close":490,"change":21,"percent_change":22,"volume":820,"transactions":9,"vwap":490},"2026-05-19",175100,{"date":822,"open":697,"high":697,"low":609,"close":566,"change":111,"percent_change":348,"volume":823,"transactions":9,"vwap":566},"2026-05-18",172700,{"date":825,"open":701,"high":702,"low":565,"close":572,"change":403,"percent_change":558,"volume":826,"transactions":9,"vwap":572},"2026-05-15",59900,{"date":828,"open":730,"high":730,"low":740,"close":716,"change":348,"percent_change":422,"volume":829,"transactions":9,"vwap":716},"2026-05-14",127900,{"date":831,"open":688,"high":832,"low":833,"close":747,"change":274,"percent_change":275,"volume":834,"transactions":9,"vwap":747},"2026-05-13",51.53,51.46,265800,{"date":836,"open":687,"high":837,"low":747,"close":730,"change":423,"percent_change":403,"volume":838,"transactions":9,"vwap":730},"2026-05-12",51.56,291600,{"date":840,"open":841,"high":842,"low":843,"close":798,"change":422,"percent_change":423,"volume":844,"transactions":9,"vwap":798},"2026-05-11",51.65,51.67,51.615,83400,{"date":846,"open":847,"high":847,"low":796,"close":789,"change":106,"percent_change":364,"volume":848,"transactions":9,"vwap":789},"2026-05-08",51.71,122600,{"date":850,"open":790,"high":851,"low":731,"close":731,"change":348,"percent_change":422,"volume":852,"transactions":9,"vwap":731},"2026-05-07",51.74,96600,{"date":854,"open":796,"high":855,"low":856,"close":798,"change":310,"percent_change":857,"volume":858,"transactions":9,"vwap":798},"2026-05-06",51.647,51.59,0.19,141800,{"date":860,"open":861,"high":837,"low":688,"close":686,"change":413,"percent_change":106,"volume":862,"transactions":9,"vwap":686},"2026-05-05",51.51,170300,{"date":864,"open":730,"high":735,"low":833,"close":747,"change":293,"percent_change":865,"volume":866,"transactions":9,"vwap":747},"2026-05-04",-0.23,55400,{"date":868,"open":869,"high":870,"low":871,"close":869,"change":413,"percent_change":106,"volume":872,"transactions":9,"vwap":869},"2026-05-01",51.61,51.68,51.575,142100,{"date":874,"open":789,"high":789,"low":875,"close":736,"change":452,"percent_change":876,"volume":877,"transactions":9,"vwap":736},"2026-04-30",51.534,-0.33,197000,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":293,"percent_change":865,"volume":882,"transactions":9,"vwap":881},"2026-04-29",51.85,51.75,194000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":603,"percent_change":292,"volume":889,"transactions":9,"vwap":888},"2026-04-28",51.88,51.93,51.84,51.87,221600,{"date":891,"open":892,"high":886,"low":887,"close":892,"change":603,"percent_change":292,"volume":893,"transactions":9,"vwap":892},"2026-04-27",51.9,96200,{"date":895,"open":896,"high":897,"low":898,"close":886,"change":188,"percent_change":667,"volume":899,"transactions":9,"vwap":886},"2026-04-24",51.83,51.94,51.792,311200,{"date":901,"open":892,"high":897,"low":902,"close":880,"change":423,"percent_change":403,"volume":903,"transactions":9,"vwap":880},"2026-04-23",51.79,189700,{"date":905,"open":906,"high":906,"low":907,"close":886,"change":413,"percent_change":106,"volume":908,"transactions":9,"vwap":886},"2026-04-22",51.99,51.91,85100,{"date":910,"open":911,"high":911,"low":885,"close":892,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":892},"2026-04-21",51.96,-0.125,-0.24,159700,{"date":916,"open":917,"high":918,"low":906,"close":919,"change":672,"percent_change":208,"volume":920,"transactions":9,"vwap":919},"2026-04-20",52.029999,52.040001,52.025002,124900,{"date":922,"open":911,"high":923,"low":911,"close":911,"change":188,"percent_change":667,"volume":924,"transactions":9,"vwap":911},"2026-04-17",52.014999,130200,{"date":926,"open":927,"high":927,"low":880,"close":885,"change":356,"percent_change":357,"volume":928,"transactions":9,"vwap":885},"2026-04-16",51.89,153100,{"date":930,"open":892,"high":892,"low":931,"close":932,"change":422,"percent_change":423,"volume":933,"transactions":9,"vwap":932},"2026-04-15",51.835,51.86,83700,{"date":935,"open":936,"high":892,"low":936,"close":892,"change":534,"percent_change":535,"volume":937,"transactions":9,"vwap":892},"2026-04-14",51.8,197800,{"date":939,"open":881,"high":896,"low":790,"close":896,"change":188,"percent_change":667,"volume":940,"transactions":9,"vwap":896},"2026-04-13",93500,{"date":942,"open":902,"high":902,"low":847,"close":881,"change":689,"percent_change":689,"volume":943,"transactions":9,"vwap":881},"2026-04-10",75300,{"date":945,"open":946,"high":947,"low":948,"close":881,"change":357,"percent_change":188,"volume":949,"transactions":9,"vwap":881},"2026-04-09",51.7,51.787,51.685,87400,{"date":951,"open":952,"high":886,"low":842,"close":847,"change":266,"percent_change":815,"volume":953,"transactions":9,"vwap":847},"2026-04-08",51.77,121300,{"date":955,"open":730,"high":798,"low":956,"close":798,"change":357,"percent_change":188,"volume":957,"transactions":9,"vwap":798},"2026-04-07",51.515,157300,{"date":959,"open":731,"high":731,"low":960,"close":736,"change":111,"percent_change":348,"volume":961,"transactions":9,"vwap":736},"2026-04-06",51.535,101400,{"date":963,"open":832,"high":731,"low":686,"close":856,"change":357,"percent_change":188,"volume":964,"transactions":9,"vwap":856},"2026-04-02",122900,{"date":966,"open":856,"high":856,"low":686,"close":687,"change":689,"percent_change":689,"volume":967,"transactions":9,"vwap":687},"2026-04-01",182100,{"date":969,"open":730,"high":735,"low":970,"close":687,"change":452,"percent_change":876,"volume":971,"transactions":9,"vwap":687},"2026-03-31",51.48,188300,{"date":973,"open":851,"high":974,"low":975,"close":790,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":790},"2026-03-30",51.765,51.702,0.175,0.34,87700,{"date":980,"open":747,"high":981,"low":716,"close":982,"change":188,"percent_change":189,"volume":983,"transactions":9,"vwap":982},"2026-03-27",51.586,51.545,79900,{"date":985,"open":731,"high":796,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-26",51.462,51.465,-0.225,-0.44,147000,{"date":992,"open":946,"high":993,"low":789,"close":792,"change":106,"percent_change":364,"volume":994,"transactions":9,"vwap":792},"2026-03-25",51.729,172400,{"date":996,"open":841,"high":997,"low":998,"close":999,"change":526,"percent_change":452,"volume":1000,"transactions":9,"vwap":999},"2026-03-24",51.707,51.572,51.63,234100,{"date":1002,"open":792,"high":952,"low":999,"close":790,"change":188,"percent_change":667,"volume":1003,"transactions":9,"vwap":790},"2026-03-23",81300,{"date":1005,"open":790,"high":1006,"low":999,"close":796,"change":527,"percent_change":1007,"volume":1008,"transactions":9,"vwap":796},"2026-03-20",51.73,-0.35,141200,{"date":1010,"open":790,"high":932,"low":790,"close":1011,"change":526,"percent_change":452,"volume":1012,"transactions":9,"vwap":1011},"2026-03-19",51.82,120200,{"date":1014,"open":1015,"high":1016,"low":885,"close":907,"change":1017,"percent_change":382,"volume":660,"transactions":9,"vwap":907},"2026-03-18",51.97,52,-0.105,{"date":1019,"open":1016,"high":917,"low":1020,"close":923,"change":703,"percent_change":498,"volume":1021,"transactions":9,"vwap":923},"2026-03-17",51.98,93300,{"date":1023,"open":911,"high":1015,"low":1024,"close":911,"change":1025,"percent_change":209,"volume":707,"transactions":9,"vwap":911},"2026-03-16",51.92,0.135,{"date":1027,"open":888,"high":927,"low":1011,"close":1028,"change":603,"percent_change":292,"volume":1029,"transactions":9,"vwap":1028},"2026-03-13",51.825,109500,{"date":1031,"open":897,"high":911,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-12",51.834,51.855,-0.155,-0.3,153700,{"date":1038,"open":906,"high":917,"low":1039,"close":1040,"change":274,"percent_change":275,"volume":1041,"transactions":9,"vwap":1040},"2026-03-11",51.965,52.0099983,154300,{"date":1043,"open":1044,"high":1045,"low":918,"close":1046,"change":1047,"percent_change":348,"volume":1048,"transactions":9,"vwap":1046},"2026-03-10",52.099998,52.12,52.060001,-0.013,91100,{"date":1050,"open":1051,"high":1045,"low":1016,"close":1052,"change":1053,"percent_change":348,"volume":1054,"transactions":9,"vwap":1052},"2026-03-09",52.02,52.073002,-0.009,374000,{"date":1056,"open":917,"high":1057,"low":923,"close":1058,"change":1059,"percent_change":274,"volume":1060,"transactions":9,"vwap":1058},"2026-03-06",52.13,52.082001,-0.028,156600,{"date":1062,"open":1046,"high":1063,"low":918,"close":1063,"change":423,"percent_change":403,"volume":1064,"transactions":9,"vwap":1063},"2026-03-05",52.11,259500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":356,"percent_change":357,"volume":1070,"transactions":9,"vwap":1068},"2026-03-04",52.16,52.19,52.125,117400,{"date":1072,"open":1057,"high":1073,"low":1044,"close":1074,"change":275,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-03",52.195,52.17,-0.19,356300,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":402,"percent_change":22,"volume":1082,"transactions":9,"vwap":1081},"2026-03-02",52.3,52.235,52.27,125800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":292,"percent_change":468,"volume":1089,"transactions":9,"vwap":1088},"2026-02-27",52.32,52.35,52.31,52.345,134200,{"date":1091,"open":1092,"high":1093,"low":1086,"close":1094,"change":1017,"percent_change":382,"volume":1095,"transactions":9,"vwap":1094},"2026-02-26",52.46,52.5,52.405,138900,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":603,"percent_change":292,"volume":1101,"transactions":9,"vwap":1100},"2026-02-25",52.57,52.47,52.51,169700,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":689,"percent_change":689,"volume":1107,"transactions":9,"vwap":1106},"2026-02-24",52.56,52.505,52.54,173400,{"date":1109,"open":1110,"high":24,"low":1110,"close":1106,"change":309,"percent_change":310,"volume":1111,"transactions":9,"vwap":1106},"2026-02-23",52.48,132000,{"date":1113,"open":1100,"high":1114,"low":1110,"close":1115,"change":776,"percent_change":111,"volume":1116,"transactions":9,"vwap":1115},"2026-02-20",52.52,52.49,142900,{"date":1118,"open":1115,"high":1093,"low":1119,"close":1120,"change":413,"percent_change":106,"volume":1121,"transactions":9,"vwap":1120},"2026-02-19",52.45,52.495,153400,{"date":1123,"open":1119,"high":1100,"low":1119,"close":1124,"change":319,"percent_change":274,"volume":804,"transactions":9,"vwap":1124},"2026-02-18",52.465,{"date":1126,"open":1100,"high":1127,"low":1110,"close":1115,"change":1128,"percent_change":292,"volume":872,"transactions":9,"vwap":1115},"2026-02-17",52.53,-0.031,{"date":1130,"open":1115,"high":1127,"low":1110,"close":1131,"change":1132,"percent_change":667,"volume":655,"transactions":9,"vwap":1131},"2026-02-13",52.521,0.081,{"date":1134,"open":1135,"high":1115,"low":1135,"close":1136,"change":703,"percent_change":310,"volume":1137,"transactions":9,"vwap":1136},"2026-02-12",52.37,52.44,167900,{"date":1139,"open":1140,"high":1140,"low":1135,"close":1141,"change":1142,"percent_change":21,"volume":1143,"transactions":9,"vwap":1141},"2026-02-11",52.41,52.385,-0.035,330600,{"date":1145,"open":1140,"high":1146,"low":1147,"close":1148,"change":188,"percent_change":667,"volume":1149,"transactions":9,"vwap":1148},"2026-02-10",52.435,52.39,52.42,218300,{"date":1151,"open":1086,"high":1152,"low":1153,"close":1154,"change":111,"percent_change":348,"volume":1155,"transactions":9,"vwap":1154},"2026-02-09",52.38,52.33,52.34,103400,{"date":1157,"open":1158,"high":1135,"low":1085,"close":1086,"change":356,"percent_change":357,"volume":1159,"transactions":9,"vwap":1086},"2026-02-06",52.36,140700,{"date":1161,"open":1079,"high":1086,"low":1162,"close":1153,"change":310,"percent_change":857,"volume":1163,"transactions":9,"vwap":1153},"2026-02-05",52.265,164300,{"date":1165,"open":1068,"high":1166,"low":1068,"close":1166,"change":356,"percent_change":357,"volume":1167,"transactions":9,"vwap":1166},"2026-02-04",52.23,200900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":257,"percent_change":356,"volume":1174,"transactions":9,"vwap":1173},"2026-02-03",52.22,52.24,52.2,52.21,130500,{"date":1176,"open":1166,"high":1162,"low":1068,"close":1172,"change":689,"percent_change":689,"volume":1177,"transactions":9,"vwap":1172},"2026-02-02",176700,{"date":1179,"open":1068,"high":1166,"low":1180,"close":1172,"change":452,"percent_change":197,"volume":1181,"transactions":9,"vwap":1172},"2026-01-30",52.185,91200,{"date":1183,"open":1086,"high":1140,"low":1086,"close":1135,"change":356,"percent_change":357,"volume":1184,"transactions":9,"vwap":1135},"2026-01-29",91900,{"date":1186,"open":1135,"high":1135,"low":1153,"close":1086,"change":309,"percent_change":310,"volume":1187,"transactions":9,"vwap":1086},"2026-01-28",116800,{"date":1189,"open":1079,"high":1154,"low":1079,"close":1079,"change":689,"percent_change":689,"volume":1190,"transactions":9,"vwap":1079},"2026-01-27",180400,{"date":1192,"open":1079,"high":1153,"low":1193,"close":1079,"change":413,"percent_change":106,"volume":1194,"transactions":9,"vwap":1079},"2026-01-26",52.29,114000,{"date":1196,"open":1171,"high":1081,"low":1166,"close":1081,"change":413,"percent_change":106,"volume":858,"transactions":9,"vwap":1081},"2026-01-23",{"date":1198,"open":1171,"high":1199,"low":1170,"close":1171,"change":689,"percent_change":689,"volume":1200,"transactions":9,"vwap":1171},"2026-01-22",52.278,180100,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1171,"change":106,"percent_change":498,"volume":1205,"transactions":9,"vwap":1171},"2026-01-21",52.18,52.26,156700,{"date":1207,"open":1170,"high":1171,"low":1203,"close":1203,"change":274,"percent_change":275,"volume":1208,"transactions":9,"vwap":1203},"2026-01-20",179700,{"date":1210,"open":1173,"high":1171,"low":1211,"close":1166,"change":21,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1166},"2026-01-16",52.191,-0.13,196800,{"date":1215,"open":1087,"high":1153,"low":1216,"close":1079,"change":106,"percent_change":498,"volume":1217,"transactions":9,"vwap":1079},"2026-01-15",52.28,262300,{"date":1219,"open":1081,"high":1216,"low":1171,"close":1171,"change":1220,"percent_change":257,"volume":1221,"transactions":9,"vwap":1171},"2026-01-14",0.003,182200,{"date":1223,"open":1172,"high":1224,"low":1073,"close":1224,"change":1225,"percent_change":309,"volume":1226,"transactions":9,"vwap":1224},"2026-01-13",52.237,0.027,254700,{"date":1228,"open":1229,"high":1216,"low":1172,"close":1173,"change":1230,"percent_change":526,"volume":1231,"transactions":9,"vwap":1173},"2026-01-12",52.25,-0.047,310900,{"date":1233,"open":1147,"high":1147,"low":1173,"close":1234,"change":1235,"percent_change":498,"volume":1236,"transactions":9,"vwap":1234},"2026-01-09",52.257,0.057,173500,{"date":1238,"open":1166,"high":1229,"low":1068,"close":1172,"change":1239,"percent_change":603,"volume":1240,"transactions":9,"vwap":1172},"2026-01-08",-0.017,123100,{"date":1242,"open":1081,"high":1081,"low":1074,"close":1243,"change":1244,"percent_change":257,"volume":1245,"transactions":9,"vwap":1243},"2026-01-07",52.217,0.007,697900,{"date":1247,"open":1074,"high":1248,"low":1249,"close":1173,"change":257,"percent_change":356,"volume":1250,"transactions":9,"vwap":1173},"2026-01-06",52.215,52.14,208700,{"date":1252,"open":1253,"high":1204,"low":1057,"close":1172,"change":266,"percent_change":815,"volume":1254,"transactions":9,"vwap":1172},"2026-01-05",52.15,146700,{"date":1256,"open":1057,"high":1057,"low":1257,"close":1063,"change":309,"percent_change":310,"volume":1258,"transactions":9,"vwap":1063},"2026-01-02",52.095001,72000,{"date":1260,"open":1261,"high":1057,"low":1261,"close":1046,"change":292,"percent_change":293,"volume":1262,"transactions":9,"vwap":1046},"2025-12-31",52.049999,118300,{"date":1264,"open":1044,"high":1045,"low":1265,"close":1045,"change":188,"percent_change":667,"volume":1266,"transactions":9,"vwap":1045},"2025-12-30",52.075001,150200,{"date":1268,"open":1016,"high":1261,"low":1269,"close":918,"change":1270,"percent_change":21,"volume":1271,"transactions":9,"vwap":918},"2025-12-29",51.999,-0.037,113800,{"date":1273,"open":1249,"high":1249,"low":1261,"close":1274,"change":1275,"percent_change":803,"volume":1276,"transactions":9,"vwap":1274},"2025-12-26",52.077,0.107,114200,{"date":1278,"open":906,"high":906,"low":1279,"close":1015,"change":256,"percent_change":257,"volume":1280,"transactions":9,"vwap":1015},"2025-12-24",51.95,96400,{"date":1282,"open":886,"high":1015,"low":1283,"close":1039,"change":603,"percent_change":292,"volume":1284,"transactions":9,"vwap":1039},"2025-12-23",51.923,113700,{"date":1286,"open":1016,"high":1051,"low":1020,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2025-12-22",51.995,-0.345,-0.66,77500,{"date":1292,"open":1079,"high":1154,"low":1079,"close":1154,"change":689,"percent_change":689,"volume":1293,"transactions":9,"vwap":1154},"2025-12-19",152300,{"date":1295,"open":1086,"high":1158,"low":1079,"close":1154,"change":534,"percent_change":208,"volume":1296,"transactions":9,"vwap":1154},"2025-12-18",101800,{"date":1298,"open":1171,"high":1081,"low":1171,"close":1081,"change":310,"percent_change":857,"volume":1299,"transactions":9,"vwap":1081},"2025-12-17",144200,{"date":1301,"open":1172,"high":1166,"low":1074,"close":1074,"change":603,"percent_change":292,"volume":1302,"transactions":9,"vwap":1074},"2025-12-16",146800,{"date":1304,"open":1068,"high":1224,"low":1074,"close":1172,"change":356,"percent_change":357,"volume":758,"transactions":9,"vwap":1172},"2025-12-15",{"date":1306,"open":1203,"high":1203,"low":1063,"close":1203,"change":356,"percent_change":357,"volume":1307,"transactions":9,"vwap":1203},"2025-12-12",101500,{"date":1309,"open":1203,"high":1203,"low":1045,"close":1067,"change":356,"percent_change":357,"volume":1310,"transactions":9,"vwap":1067},"2025-12-11",139600,{"date":1312,"open":1261,"high":1249,"low":1051,"close":1249,"change":310,"percent_change":857,"volume":1313,"transactions":9,"vwap":1249},"2025-12-10",275600,{"date":1315,"open":1044,"high":1044,"low":1287,"close":918,"change":1316,"percent_change":356,"volume":1317,"transactions":9,"vwap":918},"2025-12-09",0.013,392300,{"date":1319,"open":1044,"high":1044,"low":1040,"close":1320,"change":1321,"percent_change":526,"volume":1322,"transactions":9,"vwap":1320},"2025-12-08",52.027,-0.048,96000,{"date":1324,"open":1249,"high":1249,"low":1040,"close":1265,"change":467,"percent_change":468,"volume":737,"transactions":9,"vwap":1265},"2025-12-05",{"date":1326,"open":1253,"high":1253,"low":1044,"close":1057,"change":689,"percent_change":689,"volume":1327,"transactions":9,"vwap":1057},"2025-12-04",81700,{"date":1329,"open":1044,"high":1249,"low":1265,"close":1057,"change":357,"percent_change":188,"volume":1330,"transactions":9,"vwap":1057},"2025-12-03",117800,{"date":1332,"open":1261,"high":1333,"low":1334,"close":1333,"change":111,"percent_change":348,"volume":1335,"transactions":9,"vwap":1333},"2025-12-02",52.09,52.048,66800,{"date":1337,"open":1338,"high":1338,"low":1046,"close":1044,"change":865,"percent_change":989,"volume":1339,"transactions":9,"vwap":1044},"2025-12-01",52.4,104200,{"date":1341,"open":1152,"high":1152,"low":1172,"close":1153,"change":309,"percent_change":310,"volume":1342,"transactions":9,"vwap":1153},"2025-11-28",19300,{"date":1344,"open":1081,"high":1153,"low":1081,"close":1216,"change":423,"percent_change":403,"volume":893,"transactions":9,"vwap":1216},"2025-11-26",{"date":1346,"open":1087,"high":1152,"low":1087,"close":1158,"change":266,"percent_change":815,"volume":1347,"transactions":9,"vwap":1158},"2025-11-25",93200,{"date":1349,"open":1081,"high":1081,"low":1173,"close":1081,"change":309,"percent_change":310,"volume":1350,"transactions":9,"vwap":1081},"2025-11-24",147300,{"date":1352,"open":1166,"high":1229,"low":1172,"close":1170,"change":356,"percent_change":357,"volume":1353,"transactions":9,"vwap":1170},"2025-11-21",106200,{"date":1355,"open":1074,"high":1172,"low":1069,"close":1172,"change":364,"percent_change":520,"volume":1356,"transactions":9,"vwap":1172},"2025-11-20",112000,{"date":1358,"open":1045,"high":1253,"low":1261,"close":1359,"change":257,"percent_change":356,"volume":1360,"transactions":9,"vwap":1359},"2025-11-19",52.080002,100400,{"date":1362,"open":1045,"high":1057,"low":1261,"close":1363,"change":422,"percent_change":423,"volume":844,"transactions":9,"vwap":1363},"2025-11-18",52.07,{"date":1365,"open":1045,"high":1057,"low":1333,"close":1063,"change":106,"percent_change":364,"volume":1366,"transactions":9,"vwap":1063},"2025-11-17",112400,{"date":1368,"open":1057,"high":1369,"low":1261,"close":1261,"change":274,"percent_change":275,"volume":1370,"transactions":9,"vwap":1261},"2025-11-14",52.146,119600,{"date":1372,"open":1333,"high":1373,"low":1046,"close":1044,"change":309,"percent_change":310,"volume":1374,"transactions":9,"vwap":1044},"2025-11-13",52.115,115100,{"date":1376,"open":1063,"high":1063,"low":1051,"close":1261,"change":1377,"percent_change":275,"volume":1378,"transactions":9,"vwap":1261},"2025-11-12",-0.052,117300,{"date":1380,"open":1063,"high":1063,"low":1261,"close":1381,"change":1382,"percent_change":188,"volume":1383,"transactions":9,"vwap":1381},"2025-11-11",52.102,0.042,75100,{"date":1385,"open":1359,"high":1359,"low":1261,"close":1046,"change":348,"percent_change":422,"volume":1386,"transactions":9,"vwap":1046},"2025-11-10",67800,{"date":1388,"open":1261,"high":1359,"low":1051,"close":1359,"change":257,"percent_change":356,"volume":1389,"transactions":9,"vwap":1359},"2025-11-07",98700,{"date":1391,"open":1051,"high":1363,"low":906,"close":1363,"change":310,"percent_change":857,"volume":1392,"transactions":9,"vwap":1363},"2025-11-06",263700,{"date":1394,"open":1051,"high":1051,"low":1024,"close":1015,"change":603,"percent_change":292,"volume":1395,"transactions":9,"vwap":1015},"2025-11-05",185800,{"date":1397,"open":1051,"high":1051,"low":1006,"close":1016,"change":356,"percent_change":357,"volume":1398,"transactions":9,"vwap":1016},"2025-11-04",236300,{"date":1400,"open":897,"high":1020,"low":1401,"close":1020,"change":876,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1020},"2025-11-03",51.927,-0.63,109600,{"date":1405,"open":1193,"high":1087,"low":1204,"close":1087,"change":1406,"percent_change":208,"volume":1407,"transactions":9,"vwap":1087},"2025-10-31",0.068,133700,{"date":1409,"open":1204,"high":1410,"low":1166,"close":1411,"change":1412,"percent_change":603,"volume":1413,"transactions":9,"vwap":1411},"2025-10-30",52.289,52.242,-0.018,93800,{"date":1415,"open":1147,"high":1147,"low":1229,"close":1204,"change":452,"percent_change":197,"volume":1416,"transactions":9,"vwap":1204},"2025-10-29",343500,{"date":1418,"open":1140,"high":1092,"low":1158,"close":1419,"change":534,"percent_change":208,"volume":1420,"transactions":9,"vwap":1419},"2025-10-28",52.43,125200,{"date":1422,"open":1158,"high":1152,"low":1079,"close":1158,"change":689,"percent_change":689,"volume":1423,"transactions":9,"vwap":1158},"2025-10-27",156200,{"date":1425,"open":1099,"high":1099,"low":1086,"close":1158,"change":257,"percent_change":356,"volume":1426,"transactions":9,"vwap":1158},"2025-10-24",220700,{"date":1428,"open":1119,"high":1119,"low":1086,"close":1086,"change":292,"percent_change":468,"volume":1429,"transactions":9,"vwap":1086},"2025-10-23",68600,{"date":1431,"open":1119,"high":1432,"low":1152,"close":1140,"change":475,"percent_change":413,"volume":1181,"transactions":9,"vwap":1140},"2025-10-22",52.488,{"date":1434,"open":1153,"high":1148,"low":1153,"close":1435,"change":776,"percent_change":111,"volume":1436,"transactions":9,"vwap":1435},"2025-10-21",52.395,142400,{"date":1438,"open":1158,"high":1148,"low":1158,"close":1338,"change":348,"percent_change":422,"volume":1439,"transactions":9,"vwap":1338},"2025-10-20",88000,{"date":1441,"open":1140,"high":1419,"low":1204,"close":1148,"change":310,"percent_change":857,"volume":1442,"transactions":9,"vwap":1148},"2025-10-17",120000,{"date":1444,"open":1074,"high":1152,"low":1074,"close":1085,"change":356,"percent_change":357,"volume":1445,"transactions":9,"vwap":1085},"2025-10-16",276100,{"date":1447,"open":1153,"high":1153,"low":1204,"close":1079,"change":357,"percent_change":188,"volume":1448,"transactions":9,"vwap":1079},"2025-10-15",298800,{"date":1450,"open":1172,"high":1204,"low":1172,"close":1204,"change":111,"percent_change":348,"volume":1271,"transactions":9,"vwap":1204},"2025-10-14",{"date":1452,"open":1166,"high":1081,"low":1045,"close":1081,"change":266,"percent_change":815,"volume":1453,"transactions":9,"vwap":1081},"2025-10-13",79700,{"date":1455,"open":1249,"high":1170,"low":1249,"close":1203,"change":309,"percent_change":310,"volume":1021,"transactions":9,"vwap":1203},"2025-10-10",{"date":1457,"open":1067,"high":1067,"low":1040,"close":1057,"change":111,"percent_change":348,"volume":1458,"transactions":9,"vwap":1057},"2025-10-09",99700,{"date":1460,"open":1068,"high":1068,"low":888,"close":1249,"change":111,"percent_change":348,"volume":1461,"transactions":9,"vwap":1249},"2025-10-08",122100,{"date":1463,"open":1045,"high":1253,"low":1279,"close":1253,"change":413,"percent_change":106,"volume":1464,"transactions":9,"vwap":1253},"2025-10-07",125400,{"date":1466,"open":1074,"high":1074,"low":1261,"close":1045,"change":348,"percent_change":422,"volume":1467,"transactions":9,"vwap":1045},"2025-10-06",110100,{"date":1469,"open":1172,"high":1172,"low":1046,"close":1249,"change":534,"percent_change":208,"volume":1470,"transactions":9,"vwap":1249},"2025-10-03",424400,{"date":1472,"open":1333,"high":1203,"low":1363,"close":1363,"change":293,"percent_change":865,"volume":1473,"transactions":9,"vwap":1363},"2025-10-02",162200,{"date":1475,"open":1204,"high":1204,"low":1476,"close":1068,"change":423,"percent_change":403,"volume":1477,"transactions":9,"vwap":1068},"2025-10-01",52.089001,117600,{"date":1479,"open":1085,"high":1085,"low":1067,"close":1081,"change":357,"percent_change":188,"volume":1480,"transactions":9,"vwap":1081},"2025-09-30",115000,{"date":1482,"open":1085,"high":1153,"low":1166,"close":1166,"change":274,"percent_change":275,"volume":1483,"transactions":9,"vwap":1166},"2025-09-29",91600,{"date":1485,"open":1171,"high":1153,"low":1359,"close":1216,"change":534,"percent_change":208,"volume":1486,"transactions":9,"vwap":1216},"2025-09-26",137400,{"date":1488,"open":1154,"high":1086,"low":1068,"close":1173,"change":1212,"percent_change":784,"volume":1489,"transactions":9,"vwap":1173},"2025-09-25",230600,{"date":1491,"open":1419,"high":1419,"low":1154,"close":1154,"change":689,"percent_change":689,"volume":1492,"transactions":9,"vwap":1154},"2025-09-24",190700,{"date":1494,"open":1119,"high":1119,"low":1085,"close":1154,"change":348,"percent_change":422,"volume":1495,"transactions":9,"vwap":1154},"2025-09-23",161600,{"date":1497,"open":1092,"high":1092,"low":1153,"close":1158,"change":274,"percent_change":275,"volume":1498,"transactions":9,"vwap":1158},"2025-09-22",84500,{"date":1500,"open":1338,"high":1140,"low":1158,"close":1140,"change":534,"percent_change":208,"volume":1501,"transactions":9,"vwap":1140},"2025-09-19",78300,{"date":1503,"open":1158,"high":1338,"low":1079,"close":1154,"change":1504,"percent_change":468,"volume":1505,"transactions":9,"vwap":1154},"2025-09-18",-0.059,242300,{"date":1507,"open":1419,"high":1115,"low":1152,"close":1508,"change":1509,"percent_change":422,"volume":1510,"transactions":9,"vwap":1508},"2025-09-17",52.399,-0.021,84000,{"date":1512,"open":1136,"high":1119,"low":1338,"close":1148,"change":413,"percent_change":106,"volume":1513,"transactions":9,"vwap":1148},"2025-09-16",207600,{"date":1515,"open":1148,"high":1136,"low":1158,"close":1147,"change":357,"percent_change":188,"volume":1516,"transactions":9,"vwap":1147},"2025-09-15",139300,{"date":1518,"open":1079,"high":1086,"low":1261,"close":1086,"change":357,"percent_change":188,"volume":655,"transactions":9,"vwap":1086},"2025-09-12",{"date":1520,"open":1153,"high":1140,"low":1261,"close":1087,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1087},"2025-09-11",-0.54,-1.02,257500,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":106,"percent_change":498,"volume":1529,"transactions":9,"vwap":1528},"2025-09-10",52.92,52.83,52.85,330700,{"date":1531,"open":1532,"high":1532,"low":1170,"close":1533,"change":498,"percent_change":803,"volume":1534,"transactions":9,"vwap":1533},"2025-09-09",52.87,52.79,260600,{"date":1536,"open":1537,"high":1538,"low":1115,"close":1539,"change":237,"percent_change":1035,"volume":1540,"transactions":9,"vwap":1539},"2025-09-08",52.88,52.9,52.68,481400,{"date":1542,"open":1543,"high":1544,"low":1140,"close":1543,"change":208,"percent_change":121,"volume":1545,"transactions":9,"vwap":1543},"2025-09-05",52.84,52.89,155900,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":309,"percent_change":266,"volume":1551,"transactions":9,"vwap":1550},"2025-09-04",52.65,52.8,52.71,285600,{"date":1553,"open":1548,"high":1539,"low":1127,"close":1554,"change":689,"percent_change":689,"volume":1555,"transactions":9,"vwap":1554},"2025-09-03",52.66,122400,{"date":1557,"open":24,"high":1554,"low":24,"close":1554,"change":725,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1554},"2025-09-02",-0.37,341200,{"date":1561,"open":1543,"high":1538,"low":1527,"close":1562,"change":256,"percent_change":257,"volume":1563,"transactions":9,"vwap":1562},"2025-08-29",52.855,260800,{"date":1565,"open":1566,"high":175,"low":1566,"close":1528,"change":356,"percent_change":357,"volume":1567,"transactions":9,"vwap":1528},"2025-08-28",52.81,195400,{"date":1569,"open":1527,"high":1528,"low":1570,"close":1527,"change":111,"percent_change":348,"volume":1350,"transactions":9,"vwap":1527},"2025-08-27",52.76,{"date":1572,"open":1570,"high":1543,"low":1573,"close":1543,"change":857,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1543},"2025-08-26",52.695,0.36,343300,{"date":1577,"open":1578,"high":1579,"low":1548,"close":1548,"change":603,"percent_change":292,"volume":1580,"transactions":9,"vwap":1548},"2025-08-25",52.75,52.795,162800,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1539,"change":309,"percent_change":310,"volume":1585,"transactions":9,"vwap":1539},"2025-08-22",52.59,52.74,94900,{"date":1587,"open":1588,"high":1554,"low":1098,"close":1589,"change":422,"percent_change":423,"volume":1590,"transactions":9,"vwap":1589},"2025-08-21",52.62,52.63,113000,{"date":1592,"open":1548,"high":1539,"low":1593,"close":1594,"change":357,"percent_change":188,"volume":1595,"transactions":9,"vwap":1594},"2025-08-20",52.61,52.67,152800,{"date":1597,"open":1598,"high":1599,"low":1104,"close":1589,"change":309,"percent_change":310,"volume":1600,"transactions":9,"vwap":1589},"2025-08-19",52.64,52.69,454600,{"date":1602,"open":1098,"high":1589,"low":1087,"close":24,"change":423,"percent_change":403,"volume":1603,"transactions":9,"vwap":24},"2025-08-18",121700,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1554,"change":266,"percent_change":815,"volume":1608,"transactions":9,"vwap":1554},"2025-08-15",52.72,52.6,138300,{"date":1610,"open":1554,"high":1539,"low":1098,"close":1098,"change":21,"percent_change":1212,"volume":1611,"transactions":9,"vwap":1098},"2025-08-14",203800,{"date":1613,"open":1548,"high":1554,"low":1588,"close":1598,"change":188,"percent_change":667,"volume":1614,"transactions":9,"vwap":1598},"2025-08-13",89100,{"date":1616,"open":1583,"high":1583,"low":1100,"close":1104,"change":498,"percent_change":803,"volume":1617,"transactions":9,"vwap":1104},"2025-08-12",77700,{"date":1619,"open":1620,"high":1620,"low":1119,"close":1119,"change":292,"percent_change":468,"volume":1621,"transactions":9,"vwap":1119},"2025-08-11",52.55,61300,{"date":1623,"open":1104,"high":1104,"low":1093,"close":1100,"change":423,"percent_change":403,"volume":1624,"transactions":9,"vwap":1100},"2025-08-08",64200,{"date":1626,"open":1593,"high":1593,"low":1148,"close":1583,"change":309,"percent_change":310,"volume":1627,"transactions":9,"vwap":1583},"2025-08-07",137100,{"date":1629,"open":1583,"high":1607,"low":1093,"close":1106,"change":106,"percent_change":498,"volume":1630,"transactions":9,"vwap":1106},"2025-08-06",137800,{"date":1632,"open":1548,"high":1548,"low":1110,"close":1110,"change":422,"percent_change":423,"volume":1633,"transactions":9,"vwap":1110},"2025-08-05",129500,{"date":1635,"open":1115,"high":1104,"low":1147,"close":1114,"change":1636,"percent_change":534,"volume":1637,"transactions":9,"vwap":1114},"2025-08-04",0.035,188200,{"date":1639,"open":1338,"high":1093,"low":1147,"close":1640,"change":672,"percent_change":364,"volume":940,"transactions":9,"vwap":1640},"2025-08-01",52.485,{"date":1642,"open":1140,"high":1643,"low":1140,"close":1148,"change":603,"percent_change":292,"volume":1644,"transactions":9,"vwap":1148},"2025-07-31",52.455,79000,{"date":1646,"open":1589,"high":1589,"low":1647,"close":1119,"change":422,"percent_change":423,"volume":704,"transactions":9,"vwap":1119},"2025-07-30",52.422,{"date":1649,"open":1419,"high":1620,"low":1338,"close":1115,"change":857,"percent_change":1574,"volume":1650,"transactions":9,"vwap":1115},"2025-07-29",1092400,{"date":1652,"open":1085,"high":1092,"low":1079,"close":1079,"change":468,"percent_change":215,"volume":1653,"transactions":9,"vwap":1079},"2025-07-28",131800,{"date":1655,"open":1119,"high":1119,"low":1656,"close":1140,"change":357,"percent_change":188,"volume":1657,"transactions":9,"vwap":1140},"2025-07-25",52.387,134300,{"date":1659,"open":1158,"high":1660,"low":1086,"close":1135,"change":1661,"percent_change":526,"volume":1662,"transactions":9,"vwap":1135},"2025-07-24",52.408,-0.045,339500,{"date":1664,"open":1136,"high":1136,"low":1158,"close":1665,"change":719,"percent_change":274,"volume":712,"transactions":9,"vwap":1665},"2025-07-23",52.415,{"date":1667,"open":1099,"high":1099,"low":1147,"close":1668,"change":654,"percent_change":357,"volume":1669,"transactions":9,"vwap":1668},"2025-07-22",52.442,80000,{"date":1671,"open":1099,"high":1099,"low":1338,"close":1148,"change":1132,"percent_change":667,"volume":1672,"transactions":9,"vwap":1148},"2025-07-21",257000,{"date":1674,"open":1158,"high":1135,"low":1675,"close":1676,"change":1677,"percent_change":310,"volume":1678,"transactions":9,"vwap":1676},"2025-07-18",52.329,52.339,0.051,84400,{"date":1680,"open":1681,"high":1154,"low":1204,"close":1682,"change":1683,"percent_change":413,"volume":1684,"transactions":9,"vwap":1682},"2025-07-17",52.275,52.288,0.018,363200,{"date":1686,"open":1081,"high":1081,"low":1172,"close":1081,"change":1687,"percent_change":534,"volume":1688,"transactions":9,"vwap":1081},"2025-07-16",0.038,70100,{"date":1690,"open":1154,"high":1154,"low":1170,"close":1691,"change":1692,"percent_change":21,"volume":1693,"transactions":9,"vwap":1691},"2025-07-15",52.232,-0.038,105300,{"date":1695,"open":1204,"high":1153,"low":1204,"close":1081,"change":111,"percent_change":348,"volume":1696,"transactions":9,"vwap":1081},"2025-07-14",93000,{"date":1698,"open":1166,"high":1087,"low":1166,"close":1216,"change":274,"percent_change":275,"volume":1699,"transactions":9,"vwap":1216},"2025-07-11",335100,{"date":1701,"open":1702,"high":1086,"low":1216,"close":1153,"change":257,"percent_change":356,"volume":761,"transactions":9,"vwap":1153},"2025-07-10",52.291,{"date":1704,"open":1081,"high":1154,"low":1229,"close":1085,"change":188,"percent_change":667,"volume":1705,"transactions":9,"vwap":1085},"2025-07-09",237200,{"date":1707,"open":1170,"high":1204,"low":1203,"close":1171,"change":689,"percent_change":689,"volume":1708,"transactions":9,"vwap":1171},"2025-07-08",117100,{"date":1710,"open":1085,"high":1085,"low":1166,"close":1171,"change":292,"percent_change":468,"volume":1711,"transactions":9,"vwap":1171},"2025-07-07",85600,{"date":1713,"open":1081,"high":1085,"low":1714,"close":1079,"change":348,"percent_change":422,"volume":1715,"transactions":9,"vwap":1079},"2025-07-03",52.254,44200,{"date":1717,"open":1085,"high":1153,"low":1193,"close":1085,"change":422,"percent_change":423,"volume":1718,"transactions":9,"vwap":1085},"2025-07-02",73300,{"date":1720,"open":1158,"high":1338,"low":1079,"close":1158,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1158},"2025-07-01",-0.26,-0.49,154200,{"date":1725,"open":1104,"high":1588,"low":1726,"close":1588,"change":1727,"percent_change":189,"volume":1728,"transactions":9,"vwap":1588},"2025-06-30",52.542,0.085,130300,{"date":1730,"open":1620,"high":24,"low":1093,"close":1731,"change":319,"percent_change":274,"volume":1732,"transactions":9,"vwap":1731},"2025-06-27",52.535,120100,{"date":1734,"open":1136,"high":1104,"low":1148,"close":1104,"change":106,"percent_change":498,"volume":1735,"transactions":9,"vwap":1104},"2025-06-26",222500,{"date":1737,"open":1136,"high":1093,"low":1148,"close":1093,"change":257,"percent_change":356,"volume":1738,"transactions":9,"vwap":1093},"2025-06-25",170700,{"date":1740,"open":1152,"high":1114,"low":1153,"close":1115,"change":535,"percent_change":748,"volume":1741,"transactions":9,"vwap":1115},"2025-06-24",349700,{"date":1743,"open":1081,"high":1158,"low":1691,"close":1086,"change":498,"percent_change":803,"volume":1744,"transactions":9,"vwap":1086},"2025-06-23",112300,{"date":1746,"open":1171,"high":1204,"low":1180,"close":1171,"change":413,"percent_change":106,"volume":1747,"transactions":9,"vwap":1171},"2025-06-20",45500,{"date":1749,"open":1166,"high":1081,"low":1750,"close":1173,"change":1751,"percent_change":535,"volume":1752,"transactions":9,"vwap":1173},"2025-06-18",52.169,0.073,124400,{"date":1754,"open":1074,"high":1074,"low":1044,"close":1755,"change":1756,"percent_change":413,"volume":1757,"transactions":9,"vwap":1755},"2025-06-17",52.137,0.017,45700,{"date":1759,"open":1057,"high":1760,"low":1045,"close":1045,"change":1761,"percent_change":348,"volume":1762,"transactions":9,"vwap":1045},"2025-06-16",52.175,-0.011,79300,{"date":1764,"open":1765,"high":1074,"low":1044,"close":1766,"change":1767,"percent_change":292,"volume":1768,"transactions":9,"vwap":1766},"2025-06-13",52.135,52.131,-0.029,40300,{"date":1770,"open":1249,"high":1203,"low":1771,"close":1067,"change":364,"percent_change":520,"volume":1772,"transactions":9,"vwap":1067},"2025-06-12",52.117,51700,{"date":1774,"open":1363,"high":1765,"low":918,"close":918,"change":413,"percent_change":106,"volume":1775,"transactions":9,"vwap":918},"2025-06-11",118100,{"date":1777,"open":1015,"high":1203,"low":897,"close":1040,"change":357,"percent_change":188,"volume":1778,"transactions":9,"vwap":1040},"2025-06-10",64400,{"date":1780,"open":1781,"high":1016,"low":886,"close":1015,"change":357,"percent_change":188,"volume":1782,"transactions":9,"vwap":1015},"2025-06-09",51.935,70800,{"date":1784,"open":1016,"high":1016,"low":907,"close":886,"change":275,"percent_change":1075,"volume":1785,"transactions":9,"vwap":886},"2025-06-06",126600,{"date":1787,"open":1333,"high":1333,"low":1788,"close":917,"change":356,"percent_change":357,"volume":1688,"transactions":9,"vwap":917},"2025-06-05",52.013,{"date":1790,"open":906,"high":1791,"low":1015,"close":1040,"change":188,"percent_change":667,"volume":1792,"transactions":9,"vwap":1040},"2025-06-04",52.069,60900,{"date":1794,"open":1279,"high":1020,"low":907,"close":886,"change":603,"percent_change":292,"volume":1795,"transactions":9,"vwap":886},"2025-06-03",290500,{"date":1797,"open":1016,"high":1016,"low":886,"close":911,"change":1798,"percent_change":1521,"volume":1799,"transactions":9,"vwap":911},"2025-06-02",-0.28,147700,{"date":1801,"open":1249,"high":1162,"low":1249,"close":1171,"change":364,"percent_change":520,"volume":1802,"transactions":9,"vwap":1171},"2025-05-30",123000,{"date":1804,"open":1044,"high":1074,"low":1044,"close":1045,"change":356,"percent_change":357,"volume":1805,"transactions":9,"vwap":1045},"2025-05-29",147800,{"date":1807,"open":1046,"high":1044,"low":911,"close":1044,"change":356,"percent_change":357,"volume":1808,"transactions":9,"vwap":1044},"2025-05-28",98800,{"date":1810,"open":1765,"high":1074,"low":1051,"close":1359,"change":498,"percent_change":803,"volume":1811,"transactions":9,"vwap":1359},"2025-05-27",165700,{"date":1813,"open":1016,"high":1261,"low":1814,"close":1015,"change":413,"percent_change":106,"volume":1815,"transactions":9,"vwap":1015},"2025-05-23",51.958,108800,{"date":1817,"open":892,"high":1818,"low":932,"close":897,"change":188,"percent_change":667,"volume":1819,"transactions":9,"vwap":897},"2025-05-22",52.050999,71300,{"date":1821,"open":927,"high":917,"low":932,"close":932,"change":526,"percent_change":452,"volume":1822,"transactions":9,"vwap":932},"2025-05-21",109300,{"date":1824,"open":1040,"high":1825,"low":1826,"close":1279,"change":526,"percent_change":452,"volume":673,"transactions":9,"vwap":1279},"2025-05-20",52.049,51.925,{"date":1828,"open":897,"high":918,"low":907,"close":918,"change":106,"percent_change":364,"volume":1181,"transactions":9,"vwap":918},"2025-05-19",{"date":1830,"open":1051,"high":1831,"low":1020,"close":1020,"change":111,"percent_change":348,"volume":1832,"transactions":9,"vwap":1020},"2025-05-16",52.064999,80900,{"date":1834,"open":907,"high":1835,"low":881,"close":906,"change":815,"percent_change":816,"volume":1836,"transactions":9,"vwap":906},"2025-05-15",52.028999,730400,{"date":1838,"open":892,"high":1826,"low":1839,"close":1011,"change":1840,"percent_change":403,"volume":1841,"transactions":9,"vwap":1011},"2025-05-14",51.78,-0.078,177300,{"date":1843,"open":1844,"high":906,"low":880,"close":1845,"change":1846,"percent_change":309,"volume":1847,"transactions":9,"vwap":1845},"2025-05-13",51.915,51.898,0.028,90300,{"date":1849,"open":936,"high":1850,"low":881,"close":888,"change":1661,"percent_change":526,"volume":1851,"transactions":9,"vwap":888},"2025-05-12",51.975,83000,{"date":1853,"open":885,"high":1854,"low":932,"close":1844,"change":467,"percent_change":468,"volume":1855,"transactions":9,"vwap":1844},"2025-05-09",51.973,47500,{"date":1857,"open":918,"high":918,"low":936,"close":1015,"change":293,"percent_change":865,"volume":1858,"transactions":9,"vwap":1015},"2025-05-08",112800,{"date":1860,"open":917,"high":1068,"low":1844,"close":1333,"change":535,"percent_change":748,"volume":1808,"transactions":9,"vwap":1333},"2025-05-07",{"date":1862,"open":1024,"high":906,"low":880,"close":1279,"change":208,"percent_change":121,"volume":1863,"transactions":9,"vwap":1279},"2025-05-06",73900,{"date":1865,"open":896,"high":1866,"low":881,"close":1011,"change":689,"percent_change":689,"volume":1867,"transactions":9,"vwap":1011},"2025-05-05",51.854,49400,{"date":1869,"open":1279,"high":1279,"low":936,"close":1011,"change":468,"percent_change":215,"volume":1870,"transactions":9,"vwap":1011},"2025-05-02",54900,{"date":1872,"open":1044,"high":1873,"low":1024,"close":886,"change":1007,"percent_change":248,"volume":1874,"transactions":9,"vwap":886},"2025-05-01",52.158,180900,{"date":1876,"open":1171,"high":1216,"low":1172,"close":1216,"change":310,"percent_change":857,"volume":1877,"transactions":9,"vwap":1216},"2025-04-30",419900,{"date":1879,"open":1359,"high":1204,"low":1359,"close":1203,"change":188,"percent_change":667,"volume":1221,"transactions":9,"vwap":1203},"2025-04-29",{"date":1881,"open":887,"high":1068,"low":887,"close":1044,"change":310,"percent_change":857,"volume":1882,"transactions":9,"vwap":1044},"2025-04-28",177200,{"date":1884,"open":911,"high":1063,"low":932,"close":1016,"change":460,"percent_change":151,"volume":1885,"transactions":9,"vwap":1016},"2025-04-25",90900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1011,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1011},"2025-04-24",51.76,52.023998,51.681,0.2,0.39,111100,{"date":1895,"open":936,"high":1896,"low":687,"close":798,"change":356,"percent_change":357,"volume":1819,"transactions":9,"vwap":798},"2025-04-23",51.861,{"date":179,"open":870,"high":975,"low":735,"close":731,"change":423,"percent_change":403,"volume":1898,"transactions":9,"vwap":731},38900]