[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBBB":3,"homepage-market-summary":29,"stock-historical-JBBB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JBBB","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 B-BBB CLO ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3721,3.016548,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.34,47.42,47.29,47.27,0.07,0.15,233648.069819,48.295,46.42,428179.603449016,49.1,1185,{"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},48.67,449654,164123600.862254,-0.25,"2025-04-22",[181,184,193,203,214,224,232,241,249,256,264,271,279,285,293,302,308,316,323,329,335,342,350,355,362,369,378,385,391,396,401,405,411,416,422,427,433,439,444,450,459,464,471,478,485,493,499,506,511,516,522,527,532,538,543,548,553,560,568,574,578,582,585,588,592,598,603,608,612,617,625,628,632,635,638,641,645,651,655,660,663,665,670,677,680,683,687,690,695,698,701,704,707,710,714,717,720,726,731,734,737,741,745,748,751,754,759,762,765,768,772,775,781,786,792,799,807,813,821,826,831,836,842,849,854,863,867,871,878,885,890,896,899,905,910,915,922,927,930,933,937,941,946,951,954,958,964,971,976,980,984,990,994,997,1001,1005,1009,1014,1019,1023,1028,1033,1039,1042,1046,1051,1056,1063,1070,1077,1082,1087,1093,1097,1103,1109,1112,1116,1122,1129,1135,1140,1143,1147,1151,1154,1160,1163,1166,1170,1173,1176,1179,1182,1187,1190,1192,1196,1200,1204,1209,1213,1216,1219,1224,1227,1230,1233,1237,1240,1243,1248,1253,1259,1264,1268,1272,1277,1282,1286,1290,1293,1297,1300,1304,1307,1310,1314,1317,1321,1327,1331,1335,1338,1343,1347,1350,1353,1357,1360,1363,1366,1370,1374,1377,1380,1384,1387,1391,1395,1399,1402,1406,1409,1414,1418,1421,1425,1429,1432,1435,1440,1445,1448,1451,1454,1458,1462,1465,1469,1472,1475,1479,1482,1485,1492,1498,1504,1511,1518,1525,1528,1532,1538,1543,1546,1550,1554,1559,1562,1566,1569,1572,1577,1581,1586,1589,1593,1597,1600,1605,1608,1611,1614,1618,1621,1624,1627,1630,1634,1639,1642,1645,1649,1652,1655,1659,1663,1666,1670,1673,1677,1681,1684,1687,1690,1694,1697,1700,1705,1708,1713,1716,1719,1722,1726,1729,1733,1738,1742,1747,1752,1756,1760,1763,1766,1769,1772,1777,1781,1784,1788,1791,1795,1799,1803,1807,1810,1816,1820,1824,1828,1831,1834,1840],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1630,47.3099,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":106,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",47.18,47.35,47.11,0.13,780465.639147,2779,47.1986,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",47.5,47.17,47.21,-0.32,-0.67,694862.408165,3555,47.2677,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",47.7,47.71,47.49,47.53,-0.13,-0.27,385933.003348,1916,47.5789,{"date":215,"open":206,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",47.75,47.605,47.66,-0.07,-0.15,287599.507493,2268,47.6509,{"date":225,"open":206,"high":226,"low":218,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",47.73,0.02,0.04,422557.788844,1456,47.6951,{"date":233,"open":234,"high":206,"low":235,"close":206,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",47.6,47.56,0.09,0.19,416002.366774,2476,47.6605,{"date":242,"open":243,"high":244,"low":245,"close":243,"change":227,"percent_change":228,"volume":246,"transactions":247,"vwap":248},"2026-09-23",47.62,47.63,47.55,462745.75528,1732,47.5832,{"date":250,"open":251,"high":252,"low":251,"close":234,"change":106,"percent_change":189,"volume":253,"transactions":254,"vwap":255},"2026-09-22",47.51,47.618,325348.947,1910,47.572,{"date":257,"open":258,"high":244,"low":259,"close":260,"change":106,"percent_change":189,"volume":261,"transactions":262,"vwap":263},"2026-09-21",47.45,47.44,47.54,545937.048901,2831,47.529,{"date":265,"open":266,"high":207,"low":266,"close":267,"change":106,"percent_change":189,"volume":268,"transactions":269,"vwap":270},"2026-09-18",47.37,47.48,780066.828816,2719,47.4519,{"date":272,"open":187,"high":273,"low":187,"close":18,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",47.4955,0.05,0.11,520165.920959,1770,47.421,{"date":280,"open":245,"high":245,"low":187,"close":266,"change":111,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",-0.02,582627.400727,2934,47.4154,{"date":286,"open":187,"high":259,"low":187,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",47.38,-0.05,-0.11,308576.559283,1619,47.3856,{"date":294,"open":187,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",47.43,47.3425,0.08,0.17,385623.943176,1712,47.3888,{"date":303,"open":187,"high":304,"low":187,"close":187,"change":111,"percent_change":281,"volume":305,"transactions":306,"vwap":307},"2026-09-11",47.47,443980.845648,1495,47.4016,{"date":309,"open":18,"high":310,"low":187,"close":311,"change":312,"percent_change":209,"volume":313,"transactions":314,"vwap":315},"2026-09-10",47.46,47.36,-0.06,1285161.650157,2903,47.3847,{"date":317,"open":207,"high":207,"low":318,"close":18,"change":281,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",47.41,-0.04,590878.80211,1903,47.4233,{"date":324,"open":195,"high":251,"low":295,"close":259,"change":325,"percent_change":312,"volume":326,"transactions":327,"vwap":328},"2026-09-08",-0.03,327997.285164,1733,47.4465,{"date":330,"open":207,"high":195,"low":295,"close":304,"change":331,"percent_change":274,"volume":332,"transactions":333,"vwap":334},"2026-09-04",0.025,261354.183926,2618,47.462,{"date":336,"open":310,"high":304,"low":259,"close":337,"change":338,"percent_change":111,"volume":339,"transactions":340,"vwap":341},"2026-09-03",47.445,-0.005,462504.735406,1908,47.4601,{"date":343,"open":259,"high":344,"low":345,"close":258,"change":346,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",47.4799,47.4,0,362497.362071,2080,47.4523,{"date":351,"open":266,"high":258,"low":266,"close":258,"change":236,"percent_change":237,"volume":352,"transactions":353,"vwap":354},"2026-09-01",467145.5334,1779,47.4364,{"date":356,"open":17,"high":18,"low":357,"close":311,"change":178,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-31",47.3048,-0.53,471879.314616,1777,47.3836,{"date":363,"open":364,"high":244,"low":235,"close":364,"change":365,"percent_change":106,"volume":366,"transactions":367,"vwap":368},"2026-08-28",47.61,0.03,155331.330034,1965,47.6036,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":338,"percent_change":111,"volume":375,"transactions":376,"vwap":377},"2026-08-27",47.57,47.59,47.5096,47.58,260751.668499,1236,47.5758,{"date":379,"open":244,"high":244,"low":374,"close":380,"change":381,"percent_change":219,"volume":382,"transactions":383,"vwap":384},"2026-08-26",47.585,-0.035,352762.135105,939,47.6193,{"date":386,"open":245,"high":243,"low":387,"close":243,"change":297,"percent_change":298,"volume":388,"transactions":389,"vwap":390},"2026-08-25",47.525,252693.023975,1228,47.5691,{"date":392,"open":260,"high":260,"low":267,"close":260,"change":281,"percent_change":319,"volume":393,"transactions":394,"vwap":395},"2026-08-24",255402.057462,1151,47.5149,{"date":397,"open":258,"high":235,"low":258,"close":235,"change":21,"percent_change":22,"volume":398,"transactions":399,"vwap":400},"2026-08-21",280279.81948,1472,47.4858,{"date":402,"open":310,"high":208,"low":258,"close":207,"change":325,"percent_change":312,"volume":403,"transactions":291,"vwap":404},"2026-08-20",398018.969819,47.4997,{"date":406,"open":304,"high":208,"low":318,"close":407,"change":346,"percent_change":346,"volume":408,"transactions":409,"vwap":410},"2026-08-19",47.52,343579.680758,1579,47.4891,{"date":412,"open":18,"high":407,"low":345,"close":407,"change":236,"percent_change":237,"volume":413,"transactions":414,"vwap":415},"2026-08-18",663937.549385,1858,47.4545,{"date":417,"open":345,"high":304,"low":418,"close":295,"change":106,"percent_change":189,"volume":419,"transactions":420,"vwap":421},"2026-08-17",47.3925,668832.685831,1743,47.4463,{"date":423,"open":345,"high":258,"low":266,"close":266,"change":325,"percent_change":312,"volume":424,"transactions":425,"vwap":426},"2026-08-14",504753.874602,2240,47.3926,{"date":428,"open":295,"high":259,"low":429,"close":345,"change":228,"percent_change":297,"volume":430,"transactions":431,"vwap":432},"2026-08-13",47.3701,997326.314977,1507,47.4148,{"date":434,"open":311,"high":311,"low":435,"close":311,"change":346,"percent_change":346,"volume":436,"transactions":437,"vwap":438},"2026-08-12",47.345,246490.486093,1119,47.3564,{"date":440,"open":258,"high":258,"low":17,"close":311,"change":111,"percent_change":281,"volume":441,"transactions":442,"vwap":443},"2026-08-11",313137.973541,2222,47.3546,{"date":445,"open":446,"high":345,"low":446,"close":266,"change":274,"percent_change":275,"volume":447,"transactions":448,"vwap":449},"2026-08-10",47.25,586529.119433,2619,47.3557,{"date":451,"open":452,"high":453,"low":19,"close":454,"change":455,"percent_change":227,"volume":456,"transactions":457,"vwap":458},"2026-08-07",47.31,47.3477,47.32,0.01,325490.405224,1801,47.3229,{"date":460,"open":19,"high":187,"low":19,"close":452,"change":455,"percent_change":227,"volume":461,"transactions":462,"vwap":463},"2026-08-06",255401.929822,1442,47.3064,{"date":465,"open":454,"high":454,"low":19,"close":466,"change":467,"percent_change":325,"volume":468,"transactions":469,"vwap":470},"2026-08-05",47.3,-0.015,200198.427176,1557,47.3046,{"date":472,"open":466,"high":473,"low":19,"close":474,"change":467,"percent_change":325,"volume":475,"transactions":476,"vwap":477},"2026-08-04",47.3832,47.315,277764.396535,1290,47.3124,{"date":479,"open":480,"high":17,"low":480,"close":481,"change":228,"percent_change":297,"volume":482,"transactions":483,"vwap":484},"2026-08-03",47.26,47.33,485656.906096,1761,47.3232,{"date":486,"open":19,"high":17,"low":487,"close":19,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-31",47.22,-0.16,-0.34,165565.265331,1205,47.2481,{"date":494,"open":258,"high":267,"low":495,"close":258,"change":281,"percent_change":319,"volume":496,"transactions":497,"vwap":498},"2026-07-30",47.4379,678951.728296,1446,47.4631,{"date":500,"open":310,"high":501,"low":502,"close":304,"change":346,"percent_change":346,"volume":503,"transactions":504,"vwap":505},"2026-07-29",47.495,47.455,178204.793653,1351,47.4754,{"date":507,"open":267,"high":267,"low":295,"close":304,"change":274,"percent_change":275,"volume":508,"transactions":509,"vwap":510},"2026-07-28",148173.533397,1060,47.4453,{"date":512,"open":207,"high":207,"low":18,"close":18,"change":288,"percent_change":289,"volume":513,"transactions":514,"vwap":515},"2026-07-27",167277.598395,1244,47.4713,{"date":517,"open":318,"high":207,"low":518,"close":304,"change":227,"percent_change":228,"volume":519,"transactions":520,"vwap":521},"2026-07-24",47.39,327669.932249,2083,47.4693,{"date":523,"open":304,"high":251,"low":345,"close":258,"change":312,"percent_change":209,"volume":524,"transactions":525,"vwap":526},"2026-07-23",257911.420551,2205,47.4597,{"date":528,"open":195,"high":407,"low":267,"close":251,"change":455,"percent_change":227,"volume":529,"transactions":530,"vwap":531},"2026-07-22",123683.32451,928,47.4999,{"date":533,"open":310,"high":195,"low":534,"close":195,"change":106,"percent_change":189,"volume":535,"transactions":536,"vwap":537},"2026-07-21",47.4572,178987.791224,1034,47.4869,{"date":539,"open":304,"high":267,"low":259,"close":259,"change":325,"percent_change":312,"volume":540,"transactions":541,"vwap":542},"2026-07-20",179955.65414,1503,47.4692,{"date":544,"open":267,"high":267,"low":295,"close":304,"change":346,"percent_change":346,"volume":545,"transactions":546,"vwap":547},"2026-07-17",201880.98868,1271,47.4577,{"date":549,"open":259,"high":304,"low":318,"close":304,"change":274,"percent_change":275,"volume":550,"transactions":551,"vwap":552},"2026-07-16",140631.956755,1127,47.431,{"date":554,"open":18,"high":310,"low":555,"close":18,"change":556,"percent_change":288,"volume":557,"transactions":558,"vwap":559},"2026-07-15",47.4101,-0.025,229792.088593,1295,47.4259,{"date":561,"open":562,"high":304,"low":562,"close":337,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-14",47.395,0.075,0.16,231989.584948,1168,47.4308,{"date":569,"open":318,"high":295,"low":266,"close":266,"change":319,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-13",-0.08,259225.547455,1491,47.4095,{"date":575,"open":318,"high":576,"low":518,"close":318,"change":281,"percent_change":319,"volume":577,"transactions":9,"vwap":318},"2026-07-10",47.425,171900,{"date":579,"open":518,"high":259,"low":580,"close":295,"change":274,"percent_change":275,"volume":581,"transactions":9,"vwap":295},"2026-07-09",47.356,305600,{"date":583,"open":466,"high":518,"low":466,"close":287,"change":227,"percent_change":228,"volume":584,"transactions":9,"vwap":287},"2026-07-08",260000,{"date":586,"open":311,"high":18,"low":466,"close":311,"change":455,"percent_change":227,"volume":587,"transactions":9,"vwap":311},"2026-07-07",713400,{"date":589,"open":481,"high":590,"low":466,"close":187,"change":281,"percent_change":319,"volume":591,"transactions":9,"vwap":187},"2026-07-06",47.394,235200,{"date":593,"open":487,"high":266,"low":594,"close":266,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":266},"2026-07-02",47.2,0.2,0.42,135700,{"date":599,"open":17,"high":345,"low":196,"close":196,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":196},"2026-07-01",-0.18,-0.38,428700,{"date":604,"open":196,"high":345,"low":196,"close":187,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":187},"2026-06-30",-0.17,-0.36,1723100,{"date":609,"open":207,"high":610,"low":310,"close":407,"change":281,"percent_change":319,"volume":611,"transactions":9,"vwap":407},"2026-06-29",47.538,253400,{"date":613,"open":372,"high":372,"low":345,"close":260,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":260},"2026-06-26",-0.1,-0.21,247900,{"date":618,"open":310,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-06-25",47.65,47.24,47.64,0.14,0.29,646100,{"date":626,"open":295,"high":245,"low":481,"close":195,"change":595,"percent_change":596,"volume":627,"transactions":9,"vwap":195},"2026-06-24",1357300,{"date":629,"open":454,"high":630,"low":466,"close":466,"change":281,"percent_change":319,"volume":631,"transactions":9,"vwap":466},"2026-06-23",47.419,203500,{"date":633,"open":345,"high":245,"low":454,"close":454,"change":570,"percent_change":605,"volume":634,"transactions":9,"vwap":454},"2026-06-22",502000,{"date":636,"open":258,"high":208,"low":287,"close":345,"change":312,"percent_change":209,"volume":637,"transactions":9,"vwap":345},"2026-06-18",281300,{"date":639,"open":258,"high":260,"low":318,"close":310,"change":281,"percent_change":319,"volume":640,"transactions":9,"vwap":310},"2026-06-17",311800,{"date":642,"open":245,"high":244,"low":345,"close":267,"change":210,"percent_change":643,"volume":644,"transactions":9,"vwap":267},"2026-06-16",-0.57,269600,{"date":646,"open":267,"high":216,"low":647,"close":216,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":216},"2026-06-15",47.361,0.28,0.59,451500,{"date":652,"open":259,"high":304,"low":653,"close":304,"change":21,"percent_change":22,"volume":654,"transactions":9,"vwap":304},"2026-06-12",47.28,192700,{"date":656,"open":620,"high":259,"low":657,"close":345,"change":658,"percent_change":146,"volume":659,"transactions":9,"vwap":345},"2026-06-11",47.181,0.18,360400,{"date":661,"open":452,"high":295,"low":487,"close":487,"change":488,"percent_change":489,"volume":662,"transactions":9,"vwap":487},"2026-06-10",917700,{"date":664,"open":318,"high":259,"low":466,"close":287,"change":281,"percent_change":319,"volume":616,"transactions":9,"vwap":287},"2026-06-09",{"date":666,"open":594,"high":258,"low":667,"close":345,"change":121,"percent_change":668,"volume":669,"transactions":9,"vwap":345},"2026-06-08",47.15,0.53,218000,{"date":671,"open":466,"high":672,"low":673,"close":667,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":667},"2026-06-05",47.376,47.099998,-0.24,-0.51,207200,{"date":678,"open":287,"high":345,"low":446,"close":518,"change":346,"percent_change":346,"volume":679,"transactions":9,"vwap":518},"2026-06-04",328600,{"date":681,"open":287,"high":345,"low":452,"close":518,"change":455,"percent_change":227,"volume":682,"transactions":9,"vwap":518},"2026-06-03",165000,{"date":684,"open":287,"high":287,"low":685,"close":287,"change":228,"percent_change":297,"volume":686,"transactions":9,"vwap":287},"2026-06-02",47.336,165400,{"date":688,"open":466,"high":18,"low":480,"close":17,"change":227,"percent_change":228,"volume":689,"transactions":9,"vwap":17},"2026-06-01",188700,{"date":691,"open":266,"high":692,"low":454,"close":454,"change":674,"percent_change":693,"volume":694,"transactions":9,"vwap":454},"2026-05-29",47.476,-0.5,157300,{"date":696,"open":310,"high":371,"low":310,"close":235,"change":227,"percent_change":228,"volume":697,"transactions":9,"vwap":235},"2026-05-28",128200,{"date":699,"open":195,"high":372,"low":267,"close":260,"change":227,"percent_change":228,"volume":700,"transactions":9,"vwap":260},"2026-05-27",131200,{"date":702,"open":295,"high":235,"low":295,"close":407,"change":21,"percent_change":22,"volume":703,"transactions":9,"vwap":407},"2026-05-26",565100,{"date":705,"open":259,"high":304,"low":187,"close":258,"change":236,"percent_change":237,"volume":706,"transactions":9,"vwap":258},"2026-05-22",148300,{"date":708,"open":259,"high":310,"low":311,"close":311,"change":614,"percent_change":615,"volume":709,"transactions":9,"vwap":311},"2026-05-21",183000,{"date":711,"open":295,"high":304,"low":712,"close":310,"change":21,"percent_change":22,"volume":713,"transactions":9,"vwap":310},"2026-05-20",47.352,172500,{"date":715,"open":311,"high":518,"low":487,"close":518,"change":228,"percent_change":297,"volume":716,"transactions":9,"vwap":518},"2026-05-19",531300,{"date":718,"open":452,"high":267,"low":466,"close":187,"change":111,"percent_change":281,"volume":719,"transactions":9,"vwap":187},"2026-05-18",233200,{"date":721,"open":259,"high":258,"low":722,"close":311,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":311},"2026-05-15",47.265,-0.09,-0.19,159400,{"date":727,"open":728,"high":407,"low":729,"close":258,"change":227,"percent_change":228,"volume":730,"transactions":9,"vwap":258},"2026-05-14",47.485,47.355,232600,{"date":732,"open":187,"high":267,"low":187,"close":295,"change":111,"percent_change":281,"volume":733,"transactions":9,"vwap":295},"2026-05-13",258700,{"date":735,"open":345,"high":304,"low":454,"close":259,"change":455,"percent_change":227,"volume":736,"transactions":9,"vwap":259},"2026-05-12",156500,{"date":738,"open":18,"high":258,"low":17,"close":295,"change":739,"percent_change":455,"volume":740,"transactions":9,"vwap":295},"2026-05-11",0.005,163600,{"date":742,"open":518,"high":743,"low":311,"close":576,"change":563,"percent_change":564,"volume":744,"transactions":9,"vwap":576},"2026-05-08",47.475,260500,{"date":746,"open":187,"high":304,"low":466,"close":187,"change":111,"percent_change":281,"volume":747,"transactions":9,"vwap":187},"2026-05-07",1121800,{"date":749,"open":287,"high":295,"low":187,"close":311,"change":455,"percent_change":227,"volume":750,"transactions":9,"vwap":311},"2026-05-06",275300,{"date":752,"open":481,"high":318,"low":481,"close":187,"change":331,"percent_change":274,"volume":753,"transactions":9,"vwap":187},"2026-05-05",295600,{"date":755,"open":454,"high":17,"low":19,"close":756,"change":757,"percent_change":21,"volume":758,"transactions":9,"vwap":756},"2026-05-04",47.325,0.035,132400,{"date":760,"open":594,"high":266,"low":594,"close":19,"change":570,"percent_change":605,"volume":761,"transactions":9,"vwap":19},"2026-05-01",217800,{"date":763,"open":466,"high":287,"low":446,"close":266,"change":111,"percent_change":281,"volume":764,"transactions":9,"vwap":266},"2026-04-30",272200,{"date":766,"open":481,"high":345,"low":474,"close":287,"change":455,"percent_change":227,"volume":767,"transactions":9,"vwap":287},"2026-04-29",269300,{"date":769,"open":311,"high":310,"low":187,"close":266,"change":289,"percent_change":770,"volume":771,"transactions":9,"vwap":266},"2026-04-28",-0.23,226200,{"date":773,"open":187,"high":407,"low":187,"close":267,"change":274,"percent_change":275,"volume":774,"transactions":9,"vwap":267},"2026-04-27",422100,{"date":776,"open":777,"high":295,"low":777,"close":295,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":295},"2026-04-24",47.14,0.33,0.7,185400,{"date":782,"open":188,"high":783,"low":784,"close":673,"change":570,"percent_change":605,"volume":785,"transactions":9,"vwap":673},"2026-04-23",47.205,47.09,261000,{"date":787,"open":788,"high":446,"low":788,"close":186,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":186},"2026-04-22",47.040001,0.21,0.45,307400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":338,"percent_change":111,"volume":798,"transactions":9,"vwap":797},"2026-04-21",46.98,47.060001,46.94,46.97,872400,{"date":800,"open":801,"high":788,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-04-20",46.99,46.88,46.975,-0.065,-0.14,211400,{"date":808,"open":797,"high":809,"low":810,"close":788,"change":275,"percent_change":811,"volume":812,"transactions":9,"vwap":788},"2026-04-17",47.057999,46.955,0.23,233600,{"date":814,"open":794,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-04-16",47.046001,46.78,46.93,0.045,0.1,180100,{"date":822,"open":802,"high":823,"low":816,"close":824,"change":739,"percent_change":455,"volume":825,"transactions":9,"vwap":824},"2026-04-15",46.89,46.885,473300,{"date":827,"open":828,"high":817,"low":829,"close":802,"change":106,"percent_change":189,"volume":830,"transactions":9,"vwap":802},"2026-04-14",46.82,46.815,422400,{"date":832,"open":833,"high":834,"low":833,"close":828,"change":227,"percent_change":228,"volume":835,"transactions":9,"vwap":828},"2026-04-13",46.71,46.915,393500,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":319,"percent_change":723,"volume":841,"transactions":9,"vwap":840},"2026-04-10",46.95,46.79,46.8,175800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":227,"percent_change":228,"volume":848,"transactions":9,"vwap":847},"2026-04-09",46.83,46.91,46.825,46.84,221800,{"date":850,"open":851,"high":852,"low":840,"close":828,"change":274,"percent_change":275,"volume":853,"transactions":9,"vwap":828},"2026-04-08",46.86,47,231000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-04-07",46.74,46.841,46.69,46.77,-0.095,-0.2,188200,{"date":864,"open":856,"high":824,"low":856,"close":865,"change":556,"percent_change":288,"volume":866,"transactions":9,"vwap":865},"2026-04-06",46.865,191200,{"date":868,"open":869,"high":838,"low":869,"close":823,"change":111,"percent_change":281,"volume":870,"transactions":9,"vwap":823},"2026-04-02",46.58,300300,{"date":872,"open":859,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":873},"2026-04-01",46.9,46.7,0.295,0.63,344200,{"date":879,"open":847,"high":847,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-03-31",46.514,46.605,-0.245,-0.52,426800,{"date":886,"open":816,"high":801,"low":887,"close":888,"change":21,"percent_change":22,"volume":889,"transactions":9,"vwap":888},"2026-03-30",46.76,46.85,519100,{"date":891,"open":796,"high":892,"low":887,"close":816,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":816},"2026-03-27",46.96,-0.28,-0.59,277200,{"date":897,"open":838,"high":777,"low":838,"close":795,"change":312,"percent_change":209,"volume":898,"transactions":9,"vwap":795},"2026-03-26",277100,{"date":900,"open":188,"high":901,"low":902,"close":903,"change":275,"percent_change":811,"volume":904,"transactions":9,"vwap":903},"2026-03-25",47.184,47.055,47.12,236300,{"date":906,"open":794,"high":907,"low":846,"close":908,"change":365,"percent_change":106,"volume":909,"transactions":9,"vwap":908},"2026-03-24",47.080002,47.0099983,425300,{"date":911,"open":912,"high":913,"low":912,"close":794,"change":121,"percent_change":668,"volume":914,"transactions":9,"vwap":794},"2026-03-23",46.75,47.088001,277800,{"date":916,"open":917,"high":845,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-03-20",46.81,46.73,-0.12,-0.26,378000,{"date":923,"open":924,"high":823,"low":925,"close":888,"change":325,"percent_change":312,"volume":926,"transactions":9,"vwap":888},"2026-03-19",46.87,46.745,215000,{"date":928,"open":801,"high":852,"low":856,"close":802,"change":919,"percent_change":920,"volume":929,"transactions":9,"vwap":802},"2026-03-18",337000,{"date":931,"open":892,"high":673,"low":924,"close":852,"change":365,"percent_change":106,"volume":932,"transactions":9,"vwap":852},"2026-03-17",280700,{"date":934,"open":802,"high":903,"low":802,"close":797,"change":564,"percent_change":935,"volume":936,"transactions":9,"vwap":797},"2026-03-16",0.34,444600,{"date":938,"open":796,"high":939,"low":917,"close":917,"change":723,"percent_change":724,"volume":940,"transactions":9,"vwap":917},"2026-03-13",47.083,343600,{"date":942,"open":838,"high":943,"low":944,"close":873,"change":289,"percent_change":770,"volume":945,"transactions":9,"vwap":873},"2026-03-12",47.014999,46.881,241600,{"date":947,"open":948,"high":949,"low":865,"close":908,"change":488,"percent_change":489,"volume":950,"transactions":9,"vwap":908},"2026-03-11",47.02,47.044998,2042000,{"date":952,"open":480,"high":653,"low":673,"close":196,"change":289,"percent_change":770,"volume":953,"transactions":9,"vwap":196},"2026-03-10",1080900,{"date":955,"open":956,"high":287,"low":956,"close":653,"change":668,"percent_change":116,"volume":957,"transactions":9,"vwap":653},"2026-03-09",46.54,756900,{"date":959,"open":960,"high":961,"low":962,"close":912,"change":281,"percent_change":319,"volume":963,"transactions":9,"vwap":912},"2026-03-06",46.61,46.835,46.467,428600,{"date":965,"open":844,"high":966,"low":967,"close":859,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":859},"2026-03-05",47.049999,46.68,-0.31,-0.66,1017200,{"date":972,"open":839,"high":784,"low":973,"close":907,"change":146,"percent_change":974,"volume":975,"transactions":9,"vwap":907},"2026-03-04",46.725,0.81,1113600,{"date":977,"open":978,"high":840,"low":25,"close":874,"change":236,"percent_change":237,"volume":979,"transactions":9,"vwap":874},"2026-03-03",46.55,630700,{"date":981,"open":982,"high":844,"low":25,"close":960,"change":614,"percent_change":615,"volume":983,"transactions":9,"vwap":960},"2026-03-02",46.45,534900,{"date":985,"open":892,"high":892,"low":986,"close":833,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":833},"2026-02-27",46.59,-0.47,-1,1209700,{"date":991,"open":266,"high":287,"low":667,"close":186,"change":724,"percent_change":992,"volume":993,"transactions":9,"vwap":186},"2026-02-26",-0.4,1049300,{"date":995,"open":266,"high":18,"low":466,"close":266,"change":325,"percent_change":312,"volume":996,"transactions":9,"vwap":266},"2026-02-25",1255000,{"date":998,"open":260,"high":999,"low":466,"close":345,"change":724,"percent_change":992,"volume":1000,"transactions":9,"vwap":345},"2026-02-24",47.633,922400,{"date":1002,"open":1003,"high":1003,"low":310,"close":372,"change":274,"percent_change":275,"volume":1004,"transactions":9,"vwap":372},"2026-02-23",47.595,280300,{"date":1006,"open":372,"high":372,"low":1007,"close":260,"change":228,"percent_change":297,"volume":1008,"transactions":9,"vwap":260},"2026-02-20",47.405,231400,{"date":1010,"open":1011,"high":1011,"low":267,"close":195,"change":920,"percent_change":1012,"volume":1013,"transactions":9,"vwap":195},"2026-02-19",47.76,-0.54,660000,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1011,"change":227,"percent_change":228,"volume":1018,"transactions":9,"vwap":1011},"2026-02-18",47.8,47.72,166100,{"date":1020,"open":216,"high":1016,"low":206,"close":1021,"change":319,"percent_change":570,"volume":1022,"transactions":9,"vwap":1021},"2026-02-17",47.74,163200,{"date":1024,"open":1025,"high":1025,"low":205,"close":1026,"change":227,"percent_change":228,"volume":1027,"transactions":9,"vwap":1026},"2026-02-13",47.79,47.78,193800,{"date":1029,"open":1030,"high":1031,"low":226,"close":1011,"change":312,"percent_change":209,"volume":1032,"transactions":9,"vwap":1011},"2026-02-12",47.87,47.88,246900,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":346,"percent_change":346,"volume":1038,"transactions":9,"vwap":1037},"2026-02-11",47.9,47.764,47.82,271300,{"date":1040,"open":1030,"high":1030,"low":1026,"close":1037,"change":227,"percent_change":228,"volume":1041,"transactions":9,"vwap":1037},"2026-02-10",330600,{"date":1043,"open":1044,"high":1035,"low":216,"close":1016,"change":111,"percent_change":281,"volume":1045,"transactions":9,"vwap":1016},"2026-02-09",47.81,391500,{"date":1047,"open":206,"high":1048,"low":206,"close":1044,"change":1049,"percent_change":121,"volume":1050,"transactions":9,"vwap":1044},"2026-02-06",47.95,0.12,521600,{"date":1052,"open":1053,"high":1053,"low":243,"close":1054,"change":723,"percent_change":724,"volume":1055,"transactions":9,"vwap":1054},"2026-02-05",47.83,47.69,634300,{"date":1057,"open":1058,"high":1059,"low":1017,"close":1026,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1026},"2026-02-04",47.94,47.991,-0.22,-0.46,1066400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":319,"percent_change":570,"volume":1069,"transactions":9,"vwap":1068},"2026-02-03",48.049999,48.12,47.885,48,660100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":595,"percent_change":596,"volume":1076,"transactions":9,"vwap":1075},"2026-02-02",47.86,48.084999,47.849,48.040001,788200,{"date":1078,"open":1048,"high":1068,"low":1079,"close":1079,"change":893,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-01-30",47.84,-0.58,497700,{"date":1083,"open":1084,"high":24,"low":1085,"close":1066,"change":289,"percent_change":770,"volume":1086,"transactions":9,"vwap":1066},"2026-01-29",48.26,48.11,1263400,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":556,"percent_change":288,"volume":1092,"transactions":9,"vwap":1091},"2026-01-28",48.28,48.22,48.23,243700,{"date":1094,"open":1091,"high":1084,"low":1090,"close":1095,"change":818,"percent_change":236,"volume":1096,"transactions":9,"vwap":1095},"2026-01-27",48.255,357800,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":111,"percent_change":281,"volume":1102,"transactions":9,"vwap":1101},"2026-01-26",48.24,48.17,48.21,262300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1090,"change":455,"percent_change":227,"volume":1108,"transactions":9,"vwap":1090},"2026-01-23",48.19,48.226,48.14,209100,{"date":1110,"open":1105,"high":1091,"low":1111,"close":1101,"change":455,"percent_change":227,"volume":1092,"transactions":9,"vwap":1101},"2026-01-22",48.151,{"date":1113,"open":1085,"high":1114,"low":1085,"close":1114,"change":1049,"percent_change":121,"volume":1115,"transactions":9,"vwap":1114},"2026-01-21",48.2,488000,{"date":1117,"open":1068,"high":1118,"low":1119,"close":1120,"change":739,"percent_change":455,"volume":1121,"transactions":9,"vwap":1120},"2026-01-20",48.099998,47.944,48.080002,361100,{"date":1123,"open":1124,"high":1118,"low":1125,"close":1126,"change":1127,"percent_change":595,"volume":1128,"transactions":9,"vwap":1126},"2026-01-16",48.02,48.0050011,48.075001,0.095,220300,{"date":1130,"open":1131,"high":1124,"low":1132,"close":1133,"change":227,"percent_change":228,"volume":1134,"transactions":9,"vwap":1133},"2026-01-15",48.0099983,47.964,47.98,132000,{"date":1136,"open":1137,"high":1124,"low":1137,"close":1138,"change":319,"percent_change":570,"volume":1139,"transactions":9,"vwap":1138},"2026-01-14",47.93,47.96,391000,{"date":1141,"open":1030,"high":1065,"low":1030,"close":1068,"change":346,"percent_change":346,"volume":1142,"transactions":9,"vwap":1068},"2026-01-13",323500,{"date":1144,"open":1079,"high":1068,"low":1145,"close":1068,"change":622,"percent_change":623,"volume":1146,"transactions":9,"vwap":1068},"2026-01-12",47.839,518500,{"date":1148,"open":1149,"high":1035,"low":1149,"close":1072,"change":455,"percent_change":227,"volume":1150,"transactions":9,"vwap":1072},"2026-01-09",47.85,251700,{"date":1152,"open":1030,"high":1035,"low":1149,"close":1149,"change":467,"percent_change":325,"volume":1153,"transactions":9,"vwap":1149},"2026-01-08",169900,{"date":1155,"open":1156,"high":1156,"low":1037,"close":1157,"change":1158,"percent_change":622,"volume":1159,"transactions":9,"vwap":1157},"2026-01-07",47.92,47.865,0.065,883600,{"date":1161,"open":1025,"high":1031,"low":1026,"close":1016,"change":227,"percent_change":228,"volume":1162,"transactions":9,"vwap":1016},"2026-01-06",291200,{"date":1164,"open":218,"high":1030,"low":619,"close":1026,"change":564,"percent_change":935,"volume":1165,"transactions":9,"vwap":1026},"2026-01-05",570200,{"date":1167,"open":371,"high":1168,"low":371,"close":243,"change":570,"percent_change":605,"volume":1169,"transactions":9,"vwap":243},"2026-01-02",47.755,498200,{"date":1171,"open":205,"high":1025,"low":1054,"close":205,"change":319,"percent_change":570,"volume":1172,"transactions":9,"vwap":205},"2025-12-31",347400,{"date":1174,"open":206,"high":216,"low":619,"close":1021,"change":819,"percent_change":789,"volume":1175,"transactions":9,"vwap":1021},"2025-12-30",508400,{"date":1177,"open":619,"high":205,"low":621,"close":621,"change":111,"percent_change":281,"volume":1178,"transactions":9,"vwap":621},"2025-12-29",429100,{"date":1180,"open":1054,"high":205,"low":621,"close":619,"change":111,"percent_change":281,"volume":1181,"transactions":9,"vwap":619},"2025-12-26",326000,{"date":1183,"open":374,"high":1184,"low":1185,"close":218,"change":365,"percent_change":106,"volume":1186,"transactions":9,"vwap":218},"2025-12-24",47.685,47.575,266900,{"date":1188,"open":208,"high":619,"low":208,"close":244,"change":346,"percent_change":346,"volume":1189,"transactions":9,"vwap":244},"2025-12-23",318900,{"date":1191,"open":244,"high":621,"low":235,"close":244,"change":893,"percent_change":1080,"volume":584,"transactions":9,"vwap":244},"2025-12-22",{"date":1193,"open":1016,"high":1194,"low":1017,"close":1194,"change":455,"percent_change":227,"volume":1195,"transactions":9,"vwap":1194},"2025-12-19",47.91,1147200,{"date":1197,"open":216,"high":1035,"low":1198,"close":1035,"change":658,"percent_change":146,"volume":1199,"transactions":9,"vwap":1035},"2025-12-18",47.731,631900,{"date":1201,"open":206,"high":1202,"low":205,"close":1017,"change":281,"percent_change":319,"volume":1203,"transactions":9,"vwap":1017},"2025-12-17",47.77,974600,{"date":1205,"open":216,"high":1206,"low":205,"close":1021,"change":1207,"percent_change":919,"volume":1208,"transactions":9,"vwap":1021},"2025-12-16",47.777,-0.055,366700,{"date":1210,"open":1053,"high":1149,"low":1025,"close":1211,"change":338,"percent_change":111,"volume":1212,"transactions":9,"vwap":1211},"2025-12-15",47.795,342200,{"date":1214,"open":1079,"high":1149,"low":1202,"close":1016,"change":111,"percent_change":281,"volume":1215,"transactions":9,"vwap":1016},"2025-12-12",312600,{"date":1217,"open":1202,"high":1053,"low":1202,"close":1044,"change":227,"percent_change":228,"volume":1218,"transactions":9,"vwap":1044},"2025-12-11",233700,{"date":1220,"open":1044,"high":1221,"low":1222,"close":1025,"change":227,"percent_change":228,"volume":1223,"transactions":9,"vwap":1025},"2025-12-10",47.856,47.765,328400,{"date":1225,"open":1149,"high":1030,"low":1011,"close":1202,"change":325,"percent_change":312,"volume":1226,"transactions":9,"vwap":1202},"2025-12-09",383900,{"date":1228,"open":1037,"high":1037,"low":1021,"close":1016,"change":111,"percent_change":281,"volume":1229,"transactions":9,"vwap":1016},"2025-12-08",287300,{"date":1231,"open":1025,"high":1044,"low":226,"close":1044,"change":365,"percent_change":106,"volume":1232,"transactions":9,"vwap":1044},"2025-12-05",326300,{"date":1234,"open":1235,"high":1026,"low":205,"close":1026,"change":227,"percent_change":228,"volume":1236,"transactions":9,"vwap":1026},"2025-12-04",47.715,225900,{"date":1238,"open":1026,"high":1026,"low":226,"close":1011,"change":274,"percent_change":819,"volume":1239,"transactions":9,"vwap":1011},"2025-12-03",362300,{"date":1241,"open":1025,"high":1025,"low":1054,"close":206,"change":111,"percent_change":281,"volume":1242,"transactions":9,"vwap":206},"2025-12-02",291500,{"date":1244,"open":1025,"high":1016,"low":206,"close":1017,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1017},"2025-12-01",-0.33,-0.69,334600,{"date":1249,"open":1250,"high":1120,"low":1131,"close":1065,"change":1251,"percent_change":275,"volume":1252,"transactions":9,"vwap":1065},"2025-11-28",48.060001,0.055,426900,{"date":1254,"open":1255,"high":1256,"low":1138,"close":1257,"change":860,"percent_change":861,"volume":1258,"transactions":9,"vwap":1257},"2025-11-26",48.014999,48.07,47.995,370500,{"date":1260,"open":1068,"high":1261,"low":1262,"close":1261,"change":1127,"percent_change":595,"volume":1263,"transactions":9,"vwap":1261},"2025-11-25",48.09,47.975,589700,{"date":1265,"open":1138,"high":1266,"low":1138,"close":1257,"change":757,"percent_change":21,"volume":1267,"transactions":9,"vwap":1257},"2025-11-24",48.029999,212100,{"date":1269,"open":1030,"high":1270,"low":1030,"close":1138,"change":106,"percent_change":189,"volume":1271,"transactions":9,"vwap":1138},"2025-11-21",47.973,110500,{"date":1273,"open":1137,"high":1274,"low":1275,"close":1035,"change":325,"percent_change":312,"volume":1276,"transactions":9,"vwap":1035},"2025-11-20",47.99,47.895,399000,{"date":1278,"open":1035,"high":1279,"low":1280,"close":1137,"change":21,"percent_change":22,"volume":1281,"transactions":9,"vwap":1137},"2025-11-19",47.949,47.892,223300,{"date":1283,"open":1133,"high":1284,"low":1072,"close":1072,"change":289,"percent_change":770,"volume":1285,"transactions":9,"vwap":1072},"2025-11-18",47.989,387600,{"date":1287,"open":1079,"high":1131,"low":1079,"close":1288,"change":228,"percent_change":297,"volume":1289,"transactions":9,"vwap":1288},"2025-11-17",47.97,429500,{"date":1291,"open":1025,"high":1058,"low":1025,"close":1137,"change":106,"percent_change":189,"volume":1292,"transactions":9,"vwap":1137},"2025-11-14",285300,{"date":1294,"open":1031,"high":1295,"low":1222,"close":1030,"change":111,"percent_change":281,"volume":1296,"transactions":9,"vwap":1030},"2025-11-13",47.89,449100,{"date":1298,"open":1030,"high":1137,"low":1149,"close":1031,"change":346,"percent_change":346,"volume":1299,"transactions":9,"vwap":1031},"2025-11-12",335100,{"date":1301,"open":1031,"high":1302,"low":1030,"close":1031,"change":325,"percent_change":312,"volume":1303,"transactions":9,"vwap":1031},"2025-11-11",47.941,187600,{"date":1305,"open":1058,"high":1138,"low":1030,"close":1194,"change":288,"percent_change":614,"volume":1306,"transactions":9,"vwap":1194},"2025-11-10",427800,{"date":1308,"open":1035,"high":1288,"low":1031,"close":1138,"change":21,"percent_change":22,"volume":1309,"transactions":9,"vwap":1138},"2025-11-07",487700,{"date":1311,"open":1068,"high":1068,"low":1312,"close":1295,"change":228,"percent_change":297,"volume":1313,"transactions":9,"vwap":1295},"2025-11-06",47.817,396100,{"date":1315,"open":216,"high":1133,"low":216,"close":1149,"change":227,"percent_change":228,"volume":1316,"transactions":9,"vwap":1149},"2025-11-05",273100,{"date":1318,"open":1194,"high":1319,"low":1037,"close":1053,"change":219,"percent_change":220,"volume":1320,"transactions":9,"vwap":1053},"2025-11-04",47.925,687400,{"date":1322,"open":1323,"high":1118,"low":1053,"close":1035,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1035},"2025-11-03",47.965,-0.3,-0.62,561800,{"date":1328,"open":1120,"high":1329,"low":1120,"close":1114,"change":274,"percent_change":819,"volume":1330,"transactions":9,"vwap":1114},"2025-10-31",48.225,455600,{"date":1332,"open":1333,"high":1105,"low":1066,"close":1333,"change":288,"percent_change":614,"volume":1334,"transactions":9,"vwap":1333},"2025-10-30",48.15,281400,{"date":1336,"open":1090,"high":1090,"low":1066,"close":1114,"change":338,"percent_change":111,"volume":1337,"transactions":9,"vwap":1114},"2025-10-29",245300,{"date":1339,"open":1340,"high":1090,"low":1120,"close":1341,"change":1158,"percent_change":622,"volume":1342,"transactions":9,"vwap":1341},"2025-10-28",48.13,48.205,504600,{"date":1344,"open":1075,"high":1333,"low":1345,"close":1107,"change":622,"percent_change":623,"volume":1346,"transactions":9,"vwap":1107},"2025-10-27",48.016998,593900,{"date":1348,"open":1256,"high":1256,"low":1048,"close":1068,"change":365,"percent_change":106,"volume":1349,"transactions":9,"vwap":1068},"2025-10-24",280900,{"date":1351,"open":1274,"high":1125,"low":1138,"close":1288,"change":338,"percent_change":111,"volume":1352,"transactions":9,"vwap":1288},"2025-10-23",384000,{"date":1354,"open":1137,"high":1068,"low":1355,"close":1262,"change":274,"percent_change":819,"volume":1356,"transactions":9,"vwap":1262},"2025-10-22",47.924,341600,{"date":1358,"open":1137,"high":1118,"low":1156,"close":1319,"change":346,"percent_change":346,"volume":1359,"transactions":9,"vwap":1319},"2025-10-21",1278600,{"date":1361,"open":1274,"high":1125,"low":1156,"close":1319,"change":338,"percent_change":111,"volume":1362,"transactions":9,"vwap":1319},"2025-10-20",506000,{"date":1364,"open":1295,"high":1059,"low":1079,"close":1137,"change":274,"percent_change":819,"volume":1365,"transactions":9,"vwap":1137},"2025-10-17",526700,{"date":1367,"open":1156,"high":1126,"low":1368,"close":1031,"change":312,"percent_change":209,"volume":1369,"transactions":9,"vwap":1031},"2025-10-16",47.845,1114900,{"date":1371,"open":1133,"high":1372,"low":1157,"close":1058,"change":1251,"percent_change":275,"volume":1373,"transactions":9,"vwap":1058},"2025-10-15",48.025002,1044600,{"date":1375,"open":1275,"high":1137,"low":1211,"close":1067,"change":739,"percent_change":455,"volume":1376,"transactions":9,"vwap":1067},"2025-10-14",1940000,{"date":1378,"open":1026,"high":1156,"low":1011,"close":1031,"change":819,"percent_change":789,"volume":1379,"transactions":9,"vwap":1031},"2025-10-13",386300,{"date":1381,"open":1065,"high":1065,"low":1026,"close":1026,"change":770,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1026},"2025-10-10",-0.48,616000,{"date":1385,"open":1266,"high":1073,"low":1257,"close":1131,"change":219,"percent_change":220,"volume":1386,"transactions":9,"vwap":1131},"2025-10-09",720900,{"date":1388,"open":1131,"high":1389,"low":1131,"close":1120,"change":106,"percent_change":1049,"volume":1390,"transactions":9,"vwap":1120},"2025-10-08",48.146,282200,{"date":1392,"open":1105,"high":1105,"low":1124,"close":1124,"change":1393,"percent_change":674,"volume":1394,"transactions":9,"vwap":1124},"2025-10-07",-0.115,695900,{"date":1396,"open":1250,"high":1100,"low":1065,"close":1397,"change":1127,"percent_change":595,"volume":1398,"transactions":9,"vwap":1397},"2025-10-06",48.135,599200,{"date":1400,"open":1274,"high":1085,"low":1274,"close":1075,"change":819,"percent_change":789,"volume":1401,"transactions":9,"vwap":1075},"2025-10-03",878100,{"date":1403,"open":1156,"high":1048,"low":1404,"close":1058,"change":274,"percent_change":819,"volume":1405,"transactions":9,"vwap":1058},"2025-10-02",47.905,865900,{"date":1407,"open":1048,"high":1274,"low":1072,"close":1295,"change":893,"percent_change":1080,"volume":1408,"transactions":9,"vwap":1295},"2025-10-01",538800,{"date":1410,"open":1411,"high":1412,"low":1340,"close":1100,"change":111,"percent_change":281,"volume":1413,"transactions":9,"vwap":1100},"2025-09-30",48.16,48.25,1014900,{"date":1415,"open":1101,"high":1091,"low":1107,"close":1416,"change":281,"percent_change":319,"volume":1417,"transactions":9,"vwap":1416},"2025-09-29",48.18,335800,{"date":1419,"open":1090,"high":1091,"low":1105,"close":1114,"change":111,"percent_change":281,"volume":1420,"transactions":9,"vwap":1114},"2025-09-26",294300,{"date":1422,"open":1423,"high":1423,"low":1416,"close":1101,"change":319,"percent_change":570,"volume":1424,"transactions":9,"vwap":1101},"2025-09-25",48.29,377000,{"date":1426,"open":1423,"high":1427,"low":1091,"close":1412,"change":346,"percent_change":346,"volume":1428,"transactions":9,"vwap":1412},"2025-09-24",48.31,208900,{"date":1430,"open":1091,"high":1423,"low":1091,"close":1412,"change":346,"percent_change":346,"volume":1431,"transactions":9,"vwap":1412},"2025-09-23",253000,{"date":1433,"open":1084,"high":1423,"low":1099,"close":1412,"change":227,"percent_change":228,"volume":1434,"transactions":9,"vwap":1412},"2025-09-22",249700,{"date":1436,"open":1091,"high":1437,"low":1438,"close":1091,"change":111,"percent_change":281,"volume":1439,"transactions":9,"vwap":1091},"2025-09-19",48.32,48.215,527500,{"date":1441,"open":1442,"high":1443,"low":1090,"close":1099,"change":111,"percent_change":281,"volume":1444,"transactions":9,"vwap":1099},"2025-09-18",48.27,48.278,246300,{"date":1446,"open":1090,"high":1084,"low":1101,"close":1412,"change":228,"percent_change":297,"volume":1447,"transactions":9,"vwap":1412},"2025-09-17",256000,{"date":1449,"open":1423,"high":1423,"low":1114,"close":1101,"change":319,"percent_change":570,"volume":1450,"transactions":9,"vwap":1101},"2025-09-16",345500,{"date":1452,"open":1423,"high":1423,"low":1099,"close":1412,"change":111,"percent_change":281,"volume":1453,"transactions":9,"vwap":1412},"2025-09-15",236400,{"date":1455,"open":1099,"high":1456,"low":1090,"close":1084,"change":331,"percent_change":274,"volume":1457,"transactions":9,"vwap":1084},"2025-09-12",48.3,635000,{"date":1459,"open":1114,"high":1456,"low":1114,"close":1460,"change":467,"percent_change":325,"volume":1461,"transactions":9,"vwap":1460},"2025-09-11",48.235,646300,{"date":1463,"open":1456,"high":1456,"low":1101,"close":1412,"change":365,"percent_change":106,"volume":1464,"transactions":9,"vwap":1412},"2025-09-10",212500,{"date":1466,"open":1423,"high":1423,"low":1467,"close":1090,"change":281,"percent_change":319,"volume":1468,"transactions":9,"vwap":1090},"2025-09-09",48.195,830000,{"date":1470,"open":1101,"high":1412,"low":1114,"close":1099,"change":228,"percent_change":297,"volume":1471,"transactions":9,"vwap":1099},"2025-09-08",195200,{"date":1473,"open":1456,"high":1456,"low":1411,"close":1114,"change":319,"percent_change":570,"volume":1474,"transactions":9,"vwap":1114},"2025-09-05",278300,{"date":1476,"open":1412,"high":1477,"low":1111,"close":1099,"change":227,"percent_change":228,"volume":1478,"transactions":9,"vwap":1099},"2025-09-04",48.314,547200,{"date":1480,"open":1416,"high":1442,"low":1100,"close":1090,"change":227,"percent_change":228,"volume":1481,"transactions":9,"vwap":1090},"2025-09-03",483300,{"date":1483,"open":1091,"high":1412,"low":1340,"close":1114,"change":920,"percent_change":1012,"volume":1484,"transactions":9,"vwap":1114},"2025-09-02",741700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":106,"percent_change":1049,"volume":1491,"transactions":9,"vwap":1490},"2025-08-29",48.5,48.52,48.42,48.46,1030100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":220,"percent_change":968,"volume":1055,"transactions":9,"vwap":1497},"2025-08-28",48.59,48.599,48.38,48.4,{"date":1499,"open":1500,"high":1501,"low":1488,"close":1502,"change":739,"percent_change":455,"volume":1503,"transactions":9,"vwap":1502},"2025-08-27",48.57,48.58,48.55,196800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1127,"percent_change":595,"volume":1510,"transactions":9,"vwap":1509},"2025-08-26",48.51,48.61,48.48,48.545,392200,{"date":1512,"open":1500,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":198,"volume":1517,"transactions":9,"vwap":1515},"2025-08-25",48.596,48.39,48.45,-0.155,568800,{"date":1519,"open":1520,"high":1507,"low":1515,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-08-22",48.49,48.605,0.115,0.24,706200,{"date":1526,"open":1489,"high":1494,"low":1489,"close":1520,"change":111,"percent_change":281,"volume":1527,"transactions":9,"vwap":1520},"2025-08-21",229700,{"date":1529,"open":1489,"high":1487,"low":1530,"close":1487,"change":622,"percent_change":623,"volume":1531,"transactions":9,"vwap":1487},"2025-08-20",48.37,192100,{"date":1533,"open":1506,"high":1534,"low":1535,"close":1535,"change":805,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-08-19",48.524,48.36,-0.29,460900,{"date":1539,"open":1540,"high":1506,"low":1541,"close":1487,"change":275,"percent_change":811,"volume":1542,"transactions":9,"vwap":1487},"2025-08-18",48.47,48.41,219900,{"date":1544,"open":1515,"high":1490,"low":1514,"close":1514,"change":281,"percent_change":319,"volume":1545,"transactions":9,"vwap":1514},"2025-08-15",149100,{"date":1547,"open":1497,"high":1541,"low":1548,"close":1541,"change":106,"percent_change":1049,"volume":1549,"transactions":9,"vwap":1541},"2025-08-14",48.33,229800,{"date":1551,"open":1423,"high":1496,"low":1442,"close":1552,"change":227,"percent_change":228,"volume":1553,"transactions":9,"vwap":1552},"2025-08-13",48.35,334100,{"date":1555,"open":1091,"high":1552,"low":1101,"close":1548,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1548},"2025-08-12",0.105,0.22,419200,{"date":1560,"open":1089,"high":1456,"low":1101,"close":1329,"change":338,"percent_change":111,"volume":1561,"transactions":9,"vwap":1329},"2025-08-11",250000,{"date":1563,"open":1105,"high":1564,"low":1105,"close":1091,"change":455,"percent_change":227,"volume":1565,"transactions":9,"vwap":1091},"2025-08-08",48.275,313900,{"date":1567,"open":1084,"high":1456,"low":1333,"close":1090,"change":227,"percent_change":228,"volume":1568,"transactions":9,"vwap":1090},"2025-08-07",439600,{"date":1570,"open":1423,"high":1423,"low":1105,"close":1114,"change":281,"percent_change":319,"volume":1571,"transactions":9,"vwap":1114},"2025-08-06",290200,{"date":1573,"open":1456,"high":1574,"low":1575,"close":1090,"change":288,"percent_change":614,"volume":1576,"transactions":9,"vwap":1090},"2025-08-05",48.34,48.144,604700,{"date":1578,"open":1340,"high":1456,"low":1126,"close":1442,"change":1557,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1442},"2025-08-04",0.46,500400,{"date":1582,"open":1412,"high":1084,"low":1068,"close":1065,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1065},"2025-08-01",-0.41,-0.85,689300,{"date":1587,"open":1487,"high":1487,"low":1541,"close":1490,"change":227,"percent_change":228,"volume":1588,"transactions":9,"vwap":1490},"2025-07-31",1251300,{"date":1590,"open":1497,"high":1487,"low":1548,"close":1591,"change":281,"percent_change":319,"volume":1592,"transactions":9,"vwap":1591},"2025-07-30",48.44,763300,{"date":1594,"open":1552,"high":1595,"low":1412,"close":1490,"change":297,"percent_change":298,"volume":1596,"transactions":9,"vwap":1490},"2025-07-29",48.482,655000,{"date":1598,"open":1541,"high":1508,"low":1535,"close":1496,"change":288,"percent_change":614,"volume":1599,"transactions":9,"vwap":1496},"2025-07-28",250300,{"date":1601,"open":1602,"high":1540,"low":1456,"close":1602,"change":595,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-07-25",48.43,0.41,205800,{"date":1606,"open":1100,"high":1496,"low":1411,"close":1091,"change":227,"percent_change":228,"volume":1607,"transactions":9,"vwap":1091},"2025-07-24",583100,{"date":1609,"open":1427,"high":1548,"low":1411,"close":1101,"change":614,"percent_change":615,"volume":1610,"transactions":9,"vwap":1101},"2025-07-23",594600,{"date":1612,"open":1091,"high":1437,"low":1105,"close":1427,"change":236,"percent_change":237,"volume":1613,"transactions":9,"vwap":1427},"2025-07-22",401000,{"date":1615,"open":1065,"high":1090,"low":1065,"close":1090,"change":22,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1090},"2025-07-21",0.31,217100,{"date":1619,"open":1261,"high":1100,"low":1256,"close":1256,"change":365,"percent_change":106,"volume":1620,"transactions":9,"vwap":1256},"2025-07-18",180600,{"date":1622,"open":1075,"high":1099,"low":1124,"close":1075,"change":312,"percent_change":919,"volume":1623,"transactions":9,"vwap":1075},"2025-07-17",245200,{"date":1625,"open":1091,"high":1442,"low":1075,"close":1118,"change":805,"percent_change":1536,"volume":1626,"transactions":9,"vwap":1118},"2025-07-16",487200,{"date":1628,"open":1412,"high":1084,"low":1075,"close":1099,"change":622,"percent_change":623,"volume":1629,"transactions":9,"vwap":1099},"2025-07-15",605600,{"date":1631,"open":1412,"high":1632,"low":1288,"close":1118,"change":805,"percent_change":1536,"volume":1633,"transactions":9,"vwap":1118},"2025-07-14",48.281,519000,{"date":1635,"open":1114,"high":1099,"low":1636,"close":1099,"change":189,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1099},"2025-07-11",48.104,0.27,299900,{"date":1640,"open":1333,"high":1100,"low":1250,"close":1085,"change":455,"percent_change":227,"volume":1641,"transactions":9,"vwap":1085},"2025-07-10",425000,{"date":1643,"open":1456,"high":1456,"low":1124,"close":1118,"change":723,"percent_change":724,"volume":1644,"transactions":9,"vwap":1118},"2025-07-09",711100,{"date":1646,"open":1423,"high":1647,"low":1065,"close":1105,"change":614,"percent_change":615,"volume":1648,"transactions":9,"vwap":1105},"2025-07-08",48.298,972800,{"date":1650,"open":1084,"high":1456,"low":1636,"close":1423,"change":622,"percent_change":623,"volume":1651,"transactions":9,"vwap":1423},"2025-07-07",673300,{"date":1653,"open":1105,"high":1114,"low":1085,"close":1333,"change":111,"percent_change":281,"volume":1654,"transactions":9,"vwap":1333},"2025-07-03",223200,{"date":1656,"open":1085,"high":1657,"low":1118,"close":1411,"change":455,"percent_change":227,"volume":1658,"transactions":9,"vwap":1411},"2025-07-02",48.181,478600,{"date":1660,"open":1250,"high":1661,"low":1138,"close":1333,"change":312,"percent_change":919,"volume":1662,"transactions":9,"vwap":1333},"2025-07-01",48.209,1248700,{"date":1664,"open":1496,"high":1496,"low":1100,"close":1101,"change":455,"percent_change":227,"volume":1665,"transactions":9,"vwap":1101},"2025-06-30",1085400,{"date":1667,"open":1089,"high":1668,"low":1114,"close":1114,"change":288,"percent_change":614,"volume":1669,"transactions":9,"vwap":1114},"2025-06-27",48.327,1037000,{"date":1671,"open":1089,"high":1548,"low":1416,"close":1412,"change":346,"percent_change":346,"volume":1672,"transactions":9,"vwap":1412},"2025-06-26",494500,{"date":1674,"open":1530,"high":1530,"low":1416,"close":1412,"change":1675,"percent_change":1060,"volume":1676,"transactions":9,"vwap":1412},"2025-06-25",-0.105,251000,{"date":1678,"open":1535,"high":1540,"low":1456,"close":1679,"change":563,"percent_change":564,"volume":1680,"transactions":9,"vwap":1679},"2025-06-24",48.355,348700,{"date":1682,"open":1423,"high":1427,"low":1099,"close":1089,"change":106,"percent_change":1049,"volume":1683,"transactions":9,"vwap":1089},"2025-06-23",261300,{"date":1685,"open":1496,"high":1496,"low":1686,"close":1090,"change":319,"percent_change":570,"volume":1218,"transactions":9,"vwap":1090},"2025-06-20",48.168,{"date":1688,"open":1427,"high":1437,"low":1090,"close":1084,"change":312,"percent_change":919,"volume":1689,"transactions":9,"vwap":1084},"2025-06-18",233900,{"date":1691,"open":1574,"high":1514,"low":1692,"close":1437,"change":228,"percent_change":297,"volume":1693,"transactions":9,"vwap":1437},"2025-06-17",48.277,633200,{"date":1695,"open":1101,"high":1530,"low":1101,"close":1089,"change":21,"percent_change":22,"volume":1696,"transactions":9,"vwap":1089},"2025-06-16",261400,{"date":1698,"open":1084,"high":1548,"low":1105,"close":1101,"change":1393,"percent_change":674,"volume":1699,"transactions":9,"vwap":1101},"2025-06-13",175400,{"date":1701,"open":1089,"high":1702,"low":1089,"close":1703,"change":739,"percent_change":455,"volume":1704,"transactions":9,"vwap":1703},"2025-06-12",48.369,48.325,162300,{"date":1706,"open":1497,"high":1497,"low":1456,"close":1437,"change":319,"percent_change":570,"volume":1707,"transactions":9,"vwap":1437},"2025-06-11",230800,{"date":1709,"open":1427,"high":1710,"low":1711,"close":1535,"change":111,"percent_change":281,"volume":1712,"transactions":9,"vwap":1535},"2025-06-10",48.394,48.291,225200,{"date":1714,"open":1114,"high":1497,"low":1114,"close":1530,"change":297,"percent_change":298,"volume":1715,"transactions":9,"vwap":1530},"2025-06-09",279800,{"date":1717,"open":1530,"high":1530,"low":1416,"close":1423,"change":274,"percent_change":819,"volume":1718,"transactions":9,"vwap":1423},"2025-06-06",553900,{"date":1720,"open":1427,"high":1437,"low":1416,"close":1099,"change":274,"percent_change":819,"volume":1721,"transactions":9,"vwap":1099},"2025-06-05",225500,{"date":1723,"open":1118,"high":1442,"low":1724,"close":1105,"change":106,"percent_change":1049,"volume":1725,"transactions":9,"vwap":1105},"2025-06-04",48.082001,1163700,{"date":1727,"open":1084,"high":1084,"low":1118,"close":1340,"change":219,"percent_change":220,"volume":1728,"transactions":9,"vwap":1340},"2025-06-03",972600,{"date":1730,"open":1442,"high":1530,"low":1085,"close":1114,"change":606,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1114},"2025-06-02",-0.74,382100,{"date":1734,"open":1515,"high":175,"low":1735,"close":1736,"change":595,"percent_change":1603,"volume":1737,"transactions":9,"vwap":1736},"2025-05-30",48.412,48.56,664600,{"date":1739,"open":1736,"high":1736,"low":1456,"close":1535,"change":605,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1535},"2025-05-29",-0.35,647500,{"date":1743,"open":1508,"high":1736,"low":1744,"close":1745,"change":1049,"percent_change":121,"volume":1746,"transactions":9,"vwap":1745},"2025-05-28",48.432,48.53,262900,{"date":1748,"open":1749,"high":1540,"low":1750,"close":1541,"change":275,"percent_change":811,"volume":1751,"transactions":9,"vwap":1541},"2025-05-27",48.315,48.305,336800,{"date":1753,"open":1250,"high":1754,"low":1068,"close":1456,"change":1049,"percent_change":121,"volume":1755,"transactions":9,"vwap":1456},"2025-05-23",48.345,547000,{"date":1757,"open":1066,"high":1758,"low":1118,"close":1416,"change":106,"percent_change":1049,"volume":1759,"transactions":9,"vwap":1416},"2025-05-22",48.266,230900,{"date":1761,"open":1411,"high":1423,"low":1274,"close":1066,"change":209,"percent_change":210,"volume":1762,"transactions":9,"vwap":1066},"2025-05-21",232200,{"date":1764,"open":1574,"high":1530,"low":1411,"close":1412,"change":919,"percent_change":178,"volume":1765,"transactions":9,"vwap":1412},"2025-05-20",586900,{"date":1767,"open":1090,"high":1496,"low":1105,"close":1530,"change":189,"percent_change":1637,"volume":1768,"transactions":9,"vwap":1530},"2025-05-19",854500,{"date":1770,"open":1099,"high":1552,"low":1114,"close":1099,"change":281,"percent_change":319,"volume":1771,"transactions":9,"vwap":1099},"2025-05-16",268700,{"date":1773,"open":1456,"high":1774,"low":1775,"close":1084,"change":219,"percent_change":805,"volume":1776,"transactions":9,"vwap":1084},"2025-05-15",48.357,48.219,274500,{"date":1778,"open":1412,"high":1552,"low":1779,"close":1548,"change":622,"percent_change":623,"volume":1780,"transactions":9,"vwap":1548},"2025-05-14",48.164,834100,{"date":1782,"open":1085,"high":1456,"low":1085,"close":1105,"change":297,"percent_change":298,"volume":1783,"transactions":9,"vwap":1105},"2025-05-13",465500,{"date":1785,"open":1068,"high":1100,"low":1072,"close":1085,"change":1616,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1085},"2025-05-12",0.65,583300,{"date":1789,"open":1044,"high":1035,"low":226,"close":1016,"change":281,"percent_change":319,"volume":1790,"transactions":9,"vwap":1016},"2025-05-09",395600,{"date":1792,"open":1011,"high":1194,"low":1793,"close":1037,"change":22,"percent_change":1616,"volume":1794,"transactions":9,"vwap":1037},"2025-05-08",47.67,424600,{"date":1796,"open":205,"high":1797,"low":234,"close":1793,"change":21,"percent_change":22,"volume":1798,"transactions":9,"vwap":1793},"2025-05-07",47.835,766400,{"date":1800,"open":195,"high":1801,"low":267,"close":234,"change":723,"percent_change":724,"volume":1802,"transactions":9,"vwap":234},"2025-05-06",47.695,773100,{"date":1804,"open":216,"high":1805,"low":1054,"close":1054,"change":570,"percent_change":605,"volume":1806,"transactions":9,"vwap":1054},"2025-05-05",47.956,267000,{"date":1808,"open":1194,"high":1262,"low":206,"close":1202,"change":297,"percent_change":298,"volume":1809,"transactions":9,"vwap":1202},"2025-05-02",1103600,{"date":1811,"open":1016,"high":1075,"low":1812,"close":1054,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1054},"2025-05-01",47.68,-0.37,-0.77,338200,{"date":1817,"open":1037,"high":1105,"low":1818,"close":1250,"change":297,"percent_change":298,"volume":1819,"transactions":9,"vwap":1250},"2025-04-30",47.636,1004000,{"date":1821,"open":1133,"high":1822,"low":1168,"close":1133,"change":723,"percent_change":724,"volume":1823,"transactions":9,"vwap":1133},"2025-04-29",48.098999,321200,{"date":1825,"open":1068,"high":1107,"low":1826,"close":1256,"change":21,"percent_change":22,"volume":1827,"transactions":9,"vwap":1256},"2025-04-28",47.914,214900,{"date":1829,"open":1131,"high":1412,"low":1035,"close":1068,"change":289,"percent_change":770,"volume":1830,"transactions":9,"vwap":1068},"2025-04-25",1514500,{"date":1832,"open":1194,"high":1442,"low":1194,"close":1085,"change":658,"percent_change":146,"volume":1833,"transactions":9,"vwap":1085},"2025-04-24",703900,{"date":1835,"open":1295,"high":1114,"low":1836,"close":1137,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1137},"2025-04-23",47.749,0.47,0.99,695400,{"date":179,"open":245,"high":1221,"low":1841,"close":310,"change":723,"percent_change":724,"volume":1842,"transactions":9,"vwap":310},47.422,514900]