[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMBS":3,"homepage-market-summary":29,"stock-historical-JMBS":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMBS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Janus Henderson Mortgage-Backed Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6962,2.409192,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.18,42.2,42.26,42.06,42.295,-0.115,-0.27,615888.674781,46.39,775992.4062026176,2.8,2026,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":39},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":11},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":74},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":45,"page_size":175,"total_pages":45,"summary":176,"data":181},365,1000,{"period_high":25,"period_low":20,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},764798,279151293.956857,-4.79,"2025-04-23",[182,185,194,205,215,225,236,245,255,264,275,284,294,305,315,325,335,345,354,364,374,383,392,401,411,420,430,439,448,458,468,475,485,491,501,510,519,528,535,542,549,555,564,570,579,586,593,601,607,615,624,631,639,644,652,660,669,675,682,691,696,701,706,712,716,724,732,736,742,748,755,763,770,776,779,783,786,791,796,801,806,811,815,819,823,826,830,835,839,843,847,851,855,858,861,865,870,873,877,881,884,889,893,897,903,907,912,915,918,921,926,932,939,944,951,957,960,966,971,975,980,986,990,993,996,1003,1007,1010,1014,1018,1021,1025,1029,1034,1038,1042,1045,1049,1052,1056,1062,1067,1070,1074,1077,1083,1088,1093,1100,1106,1112,1119,1126,1132,1137,1141,1146,1152,1157,1163,1166,1171,1174,1179,1184,1187,1192,1195,1198,1201,1204,1209,1212,1215,1219,1222,1225,1229,1233,1236,1240,1244,1247,1250,1253,1257,1260,1263,1266,1269,1272,1276,1279,1282,1285,1288,1291,1295,1298,1301,1304,1307,1310,1314,1317,1320,1323,1326,1329,1332,1335,1338,1342,1345,1348,1351,1354,1357,1360,1363,1366,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1409,1413,1416,1421,1424,1427,1430,1433,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1536,1539,1542,1545,1548,1551,1555,1558,1561,1564,1567,1570,1573,1577,1580,1583,1586,1589,1592,1595,1598,1601,1605,1608,1612,1616,1619,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1665,1668,1671,1673,1676,1679,1682,1686,1689,1692,1695,1698,1701,1704,1707,1710,1714,1719,1723,1728,1733,1737,1741,1745,1748,1752,1755,1759,1764,1768,1771,1775,1778,1782,1786,1789,1792,1795,1799,1802,1805,1808,1811,1815,1818,1821,1824,1827,1830],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3218,42.1465,{"date":39,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},42.57,42.5997,42.255,-0.105,-0.25,1114423.4384,4051,42.4201,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",42.16,42.48,42.09,42.4,0.14,0.33,1208422.5833,6322,42.3305,{"date":206,"open":207,"high":208,"low":209,"close":19,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",42.42,42.425,42.1345,-0.21,-0.49,998116.0947,4179,42.2316,{"date":216,"open":217,"high":186,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",42.55,42.293,42.47,-0.14,-0.33,1378967.994241,6068,42.4537,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",42.65,42.75,42.505,42.61,-0.26,-0.61,925906.292724,4331,42.6221,{"date":237,"open":238,"high":239,"low":230,"close":240,"change":167,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",42.77,42.94,42.87,0.47,1451497.17695,6815,42.8161,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",43.15,42.655,42.67,-0.39,-0.91,1227381.75976,4688,42.8019,{"date":256,"open":257,"high":258,"low":239,"close":259,"change":260,"percent_change":72,"volume":261,"transactions":262,"vwap":263},"2026-09-23",43.43,43.46,43.06,-0.47,1254407.22128,5827,43.113,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",43.59,43.61,43.435,43.53,-0.03,-0.07,1058661.111124,4746,43.5161,{"date":276,"open":277,"high":266,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",43.56,43.5002,0.17,0.39,571131.562122,2899,43.5462,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":190,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",43.45,43.47,43.38,43.39,-0.57,1005903.5058,5151,43.4131,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",43.58,43.65,43.5071,43.64,0.3,0.69,619971.4963,2822,43.5836,{"date":306,"open":286,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",43.5699,43.305,43.34,-0.04,-0.09,682839.60112,3407,43.4521,{"date":316,"open":317,"high":318,"low":319,"close":288,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",43.36,43.41,43.29,-0.01,-0.02,1806509.9423,3011,43.3677,{"date":326,"open":327,"high":328,"low":329,"close":289,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",43.37,43.535,43.285,-0.05,-0.12,1161186.99677,5958,43.4549,{"date":336,"open":337,"high":299,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",43.62,43.425,43.44,-0.08,-0.18,582198.5595,2284,43.5353,{"date":346,"open":297,"high":347,"low":348,"close":349,"change":250,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",43.69,43.51,43.52,-0.89,1164193.97003,5335,43.5813,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":341,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",44.02,44.055,43.875,43.91,-0.41,592444.957359,2967,43.9415,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":330,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",44.18,44.23,44.035,44.09,-0.11,650735.49194,6208,44.1021,{"date":375,"open":376,"high":377,"low":378,"close":376,"change":379,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",44.14,44.1973,44.1101,0,456554.371154,2815,44.152,{"date":384,"open":385,"high":385,"low":386,"close":376,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",44.21,44.135,0.07,0.16,525371.704066,2507,44.1725,{"date":393,"open":356,"high":394,"low":395,"close":396,"change":397,"percent_change":131,"volume":398,"transactions":399,"vwap":400},"2026-09-02",44.1,43.955,44.07,0.04,545660.0779,2657,44.0023,{"date":402,"open":396,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",44.1655,43.99,44.03,-0.16,-0.36,591089.02935,3004,44.0787,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":190,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",44.17,44.19,44.115,-0.56,525742.981111,2377,44.1528,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":341,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",44.61,44.69,44.4001,44.44,-0.4,585400.52486,2540,44.4723,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":379,"percent_change":379,"volume":436,"transactions":437,"vwap":438},"2026-08-27",44.65,44.655,44.565,44.62,516253.7631,3018,44.6262,{"date":440,"open":441,"high":442,"low":443,"close":435,"change":311,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",44.58,44.63,44.5527,-0.2,1303996.830461,2903,44.585,{"date":449,"open":435,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",44.72,44.59,44.71,0.24,0.54,709034.516,3699,44.6558,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",44.42,44.4999,44.47,0.1,0.23,532189.273781,2942,44.4662,{"date":469,"open":425,"high":425,"low":470,"close":471,"change":370,"percent_change":190,"volume":472,"transactions":473,"vwap":474},"2026-08-21",44.3401,44.37,385022.113688,2193,44.3696,{"date":476,"open":477,"high":478,"low":460,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",44.46,44.53,44.48,-0.17,-0.38,605899.47588,3339,44.4656,{"date":486,"open":441,"high":432,"low":487,"close":432,"change":453,"percent_change":454,"volume":488,"transactions":489,"vwap":490},"2026-08-19",44.4601,523070.72524,2679,44.5609,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":387,"volume":498,"transactions":499,"vwap":500},"2026-08-18",44.32,44.43,44.305,44.41,0.03,554797.5217,2355,44.3968,{"date":502,"open":496,"high":503,"low":504,"close":505,"change":506,"percent_change":331,"volume":507,"transactions":508,"vwap":509},"2026-08-17",44.4499,44.335,44.38,-0.055,467557.8068,2631,44.3852,{"date":511,"open":512,"high":451,"low":496,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",44.55,44.435,-0.125,-0.28,537246.4502,3889,44.4682,{"date":520,"open":521,"high":522,"low":512,"close":523,"change":279,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",44.57,44.68,44.56,0.38,661807.1013,2938,44.6009,{"date":529,"open":479,"high":530,"low":505,"close":531,"change":387,"percent_change":388,"volume":532,"transactions":533,"vwap":534},"2026-08-12",44.5,44.39,1095510.159893,3287,44.4247,{"date":536,"open":471,"high":537,"low":538,"close":493,"change":387,"percent_change":388,"volume":539,"transactions":540,"vwap":541},"2026-08-11",44.3991,44.3,472839.976823,3104,44.3312,{"date":543,"open":505,"high":544,"low":545,"close":545,"change":480,"percent_change":481,"volume":546,"transactions":547,"vwap":548},"2026-08-10",44.4,44.25,391897.894758,2498,44.3011,{"date":550,"open":479,"high":530,"low":551,"close":460,"change":387,"percent_change":388,"volume":552,"transactions":553,"vwap":554},"2026-08-07",44.34,964134.940501,5058,44.4058,{"date":556,"open":425,"high":557,"low":558,"close":559,"change":560,"percent_change":141,"volume":561,"transactions":562,"vwap":563},"2026-08-06",44.4563,44.31,44.35,-0.15,525969.133584,5094,44.3693,{"date":565,"open":425,"high":566,"low":496,"close":530,"change":397,"percent_change":131,"volume":567,"transactions":568,"vwap":569},"2026-08-05",44.5199,564051.92986,3211,44.4638,{"date":571,"open":471,"high":572,"low":573,"close":477,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",44.4767,44.36,0.25,0.57,632193.157433,3557,44.4366,{"date":580,"open":366,"high":581,"low":582,"close":385,"change":131,"percent_change":167,"volume":583,"transactions":584,"vwap":585},"2026-08-03",44.2364,44.165,618992.0927,3238,44.2106,{"date":587,"open":385,"high":367,"low":588,"close":589,"change":481,"percent_change":590,"volume":591,"transactions":352,"vwap":592},"2026-07-31",44.05,44.12,-0.85,1287260.959349,44.114,{"date":594,"open":521,"high":595,"low":596,"close":530,"change":597,"percent_change":397,"volume":598,"transactions":599,"vwap":600},"2026-07-30",44.595,44.485,0.02,428815.060005,2336,44.5299,{"date":602,"open":441,"high":452,"low":603,"close":479,"change":560,"percent_change":141,"volume":604,"transactions":605,"vwap":606},"2026-07-29",44.475,865679.63313,3578,44.557,{"date":608,"open":512,"high":609,"low":512,"close":442,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",44.715,0.08,0.18,557641.0051,2975,44.6403,{"date":616,"open":617,"high":523,"low":618,"close":512,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",44.54,44.4833,0.12,0.27,949538.8347,2539,44.5344,{"date":625,"open":544,"high":626,"low":627,"close":494,"change":463,"percent_change":464,"volume":628,"transactions":629,"vwap":630},"2026-07-24",44.51,44.355,433459.8067,2015,44.4391,{"date":632,"open":551,"high":633,"low":634,"close":635,"change":560,"percent_change":141,"volume":636,"transactions":637,"vwap":638},"2026-07-23",44.3563,44.2901,44.33,730335.692973,2544,44.3322,{"date":640,"open":523,"high":523,"low":641,"close":479,"change":331,"percent_change":23,"volume":642,"transactions":473,"vwap":643},"2026-07-22",44.465,600602.8948,44.5106,{"date":645,"open":442,"high":646,"low":647,"close":648,"change":311,"percent_change":444,"volume":649,"transactions":650,"vwap":651},"2026-07-21",44.64,44.545,44.6,443267.1498,2153,44.5933,{"date":653,"open":654,"high":655,"low":656,"close":423,"change":370,"percent_change":190,"volume":657,"transactions":658,"vwap":659},"2026-07-20",44.79,44.81,44.645,437984.0831,2261,44.6926,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":597,"percent_change":397,"volume":666,"transactions":667,"vwap":668},"2026-07-17",44.83,44.905,44.78,44.8,474389.904057,3043,44.8169,{"date":670,"open":671,"high":665,"low":450,"close":664,"change":330,"percent_change":370,"volume":672,"transactions":673,"vwap":674},"2026-07-16",44.74,824492.268022,5295,44.7632,{"date":676,"open":665,"high":677,"low":678,"close":662,"change":387,"percent_change":388,"volume":679,"transactions":680,"vwap":681},"2026-07-15",44.87,44.795,637481.080073,2712,44.84,{"date":683,"open":522,"high":684,"low":685,"close":686,"change":611,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",44.8055,44.67,44.76,0.4,585013.656,2645,44.7239,{"date":692,"open":452,"high":452,"low":523,"close":441,"change":560,"percent_change":141,"volume":693,"transactions":694,"vwap":695},"2026-07-13",441659.946404,2766,44.6123,{"date":697,"open":665,"high":698,"low":452,"close":699,"change":340,"percent_change":341,"volume":700,"transactions":9,"vwap":699},"2026-07-10",44.82,44.73,520600,{"date":702,"open":664,"high":703,"low":671,"close":655,"change":704,"percent_change":574,"volume":705,"transactions":9,"vwap":655},"2026-07-09",44.88,0.11,433300,{"date":707,"open":685,"high":699,"low":435,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-08",44.7,-0.13,-0.29,882800,{"date":713,"open":714,"high":714,"low":655,"close":662,"change":480,"percent_change":481,"volume":715,"transactions":9,"vwap":662},"2026-07-07",44.98,485900,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":597,"volume":723,"transactions":9,"vwap":721},"2026-07-06",44.96,45.02,44.93,45,0.01,564400,{"date":725,"open":718,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-02",45.040001,44.94,44.99,0.13,0.29,452700,{"date":733,"open":662,"high":727,"low":662,"close":734,"change":709,"percent_change":710,"volume":735,"transactions":9,"vwap":734},"2026-07-01",44.86,827100,{"date":737,"open":738,"high":739,"low":714,"close":728,"change":250,"percent_change":740,"volume":741,"transactions":9,"vwap":728},"2026-06-30",45.16,45.28,-0.86,764100,{"date":743,"open":744,"high":745,"low":746,"close":744,"change":597,"percent_change":397,"volume":747,"transactions":9,"vwap":744},"2026-06-29",45.38,45.4,45.34,363900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":497,"percent_change":387,"volume":754,"transactions":9,"vwap":753},"2026-06-26",45.27,45.41,45.26,45.36,460400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":704,"volume":762,"transactions":9,"vwap":760},"2026-06-25",45.37,45.43,45.31,45.33,0.05,952000,{"date":764,"open":765,"high":766,"low":767,"close":739,"change":768,"percent_change":52,"volume":769,"transactions":9,"vwap":739},"2026-06-24",45.23,45.3,45.21,0.22,496200,{"date":771,"open":726,"high":772,"low":773,"close":774,"change":387,"percent_change":388,"volume":775,"transactions":9,"vwap":774},"2026-06-23",45.099998,45.029999,45.060001,413500,{"date":777,"open":721,"high":726,"low":718,"close":728,"change":311,"percent_change":444,"volume":778,"transactions":9,"vwap":728},"2026-06-22",409500,{"date":780,"open":781,"high":765,"low":774,"close":781,"change":131,"percent_change":167,"volume":782,"transactions":9,"vwap":781},"2026-06-18",45.080002,1681500,{"date":784,"open":765,"high":739,"low":718,"close":728,"change":231,"percent_change":290,"volume":785,"transactions":9,"vwap":728},"2026-06-17",872500,{"date":787,"open":767,"high":759,"low":788,"close":789,"change":610,"percent_change":611,"volume":790,"transactions":9,"vwap":789},"2026-06-16",45.17,45.25,842600,{"date":792,"open":793,"high":750,"low":794,"close":788,"change":320,"percent_change":321,"volume":795,"transactions":9,"vwap":788},"2026-06-15",45.2,45.14,2308500,{"date":797,"open":738,"high":793,"low":798,"close":799,"change":497,"percent_change":387,"volume":800,"transactions":9,"vwap":799},"2026-06-12",45.07,45.18,707800,{"date":802,"open":734,"high":788,"low":803,"close":804,"change":300,"percent_change":157,"volume":805,"transactions":9,"vwap":804},"2026-06-11",44.85,45.15,576500,{"date":807,"open":808,"high":809,"low":698,"close":803,"change":320,"percent_change":321,"volume":810,"transactions":9,"vwap":803},"2026-06-10",44.92,44.97,659200,{"date":812,"open":662,"high":813,"low":664,"close":734,"change":463,"percent_change":768,"volume":814,"transactions":9,"vwap":734},"2026-06-09",44.89,541400,{"date":816,"open":703,"high":817,"low":699,"close":686,"change":321,"percent_change":310,"volume":818,"transactions":9,"vwap":686},"2026-06-08",44.91,490600,{"date":820,"open":662,"high":677,"low":708,"close":664,"change":89,"percent_change":821,"volume":822,"transactions":9,"vwap":664},"2026-06-05",-0.53,483600,{"date":824,"open":773,"high":798,"low":728,"close":719,"change":610,"percent_change":611,"volume":825,"transactions":9,"vwap":719},"2026-06-04",446900,{"date":827,"open":828,"high":721,"low":703,"close":727,"change":709,"percent_change":710,"volume":829,"transactions":9,"vwap":727},"2026-06-03",44.95,381000,{"date":831,"open":832,"high":833,"low":719,"close":798,"change":387,"percent_change":388,"volume":834,"transactions":9,"vwap":798},"2026-06-02",45.11,45.13,358900,{"date":836,"open":837,"high":719,"low":681,"close":721,"change":370,"percent_change":89,"volume":838,"transactions":9,"vwap":721},"2026-06-01",44.9,893000,{"date":840,"open":772,"high":738,"low":841,"close":832,"change":370,"percent_change":89,"volume":842,"transactions":9,"vwap":832},"2026-05-29",45.049999,658100,{"date":844,"open":781,"high":752,"low":841,"close":845,"change":704,"percent_change":453,"volume":846,"transactions":9,"vwap":845},"2026-05-28",45.22,406800,{"date":848,"open":794,"high":793,"low":849,"close":832,"change":310,"percent_change":311,"volume":850,"transactions":9,"vwap":832},"2026-05-27",45.09,444000,{"date":852,"open":794,"high":788,"low":781,"close":804,"change":388,"percent_change":853,"volume":854,"transactions":9,"vwap":804},"2026-05-26",0.36,491600,{"date":856,"open":719,"high":773,"low":698,"close":728,"change":131,"percent_change":167,"volume":857,"transactions":9,"vwap":728},"2026-05-22",651600,{"date":859,"open":522,"high":808,"low":648,"close":837,"change":610,"percent_change":611,"volume":860,"transactions":9,"vwap":837},"2026-05-21",1054500,{"date":862,"open":530,"high":734,"low":530,"close":698,"change":201,"percent_change":863,"volume":864,"transactions":9,"vwap":698},"2026-05-20",0.74,933200,{"date":866,"open":441,"high":646,"low":460,"close":867,"change":868,"percent_change":211,"volume":869,"transactions":9,"vwap":867},"2026-05-19",44.49,-0.22,645500,{"date":871,"open":665,"high":662,"low":435,"close":452,"change":310,"percent_change":311,"volume":872,"transactions":9,"vwap":452},"2026-05-18",587800,{"date":874,"open":698,"high":734,"low":450,"close":875,"change":407,"percent_change":88,"volume":876,"transactions":9,"vwap":875},"2026-05-15",44.75,479300,{"date":878,"open":879,"high":879,"low":772,"close":832,"change":321,"percent_change":310,"volume":880,"transactions":9,"vwap":832},"2026-05-14",45.24,439100,{"date":882,"open":798,"high":804,"low":719,"close":833,"change":597,"percent_change":397,"volume":883,"transactions":9,"vwap":833},"2026-05-13",525200,{"date":885,"open":738,"high":793,"low":798,"close":832,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":832},"2026-05-12",-0.19,-0.42,535600,{"date":890,"open":891,"high":746,"low":752,"close":766,"change":311,"percent_change":444,"volume":892,"transactions":9,"vwap":766},"2026-05-11",45.32,929900,{"date":894,"open":744,"high":751,"low":891,"close":895,"change":619,"percent_change":620,"volume":896,"transactions":9,"vwap":895},"2026-05-08",45.39,304100,{"date":898,"open":899,"high":900,"low":767,"close":750,"change":901,"percent_change":868,"volume":902,"transactions":9,"vwap":750},"2026-05-07",45.46,45.48,-0.1,965100,{"date":904,"open":766,"high":745,"low":750,"close":757,"change":453,"percent_change":905,"volume":906,"transactions":9,"vwap":757},"2026-05-06",0.53,972300,{"date":908,"open":909,"high":910,"low":849,"close":833,"change":729,"percent_change":730,"volume":911,"transactions":9,"vwap":833},"2026-05-05",45.12,45.19,481900,{"date":913,"open":794,"high":738,"low":828,"close":721,"change":886,"percent_change":887,"volume":914,"transactions":9,"vwap":721},"2026-05-04",341400,{"date":916,"open":910,"high":891,"low":738,"close":910,"change":597,"percent_change":397,"volume":917,"transactions":9,"vwap":910},"2026-05-01",455700,{"date":919,"open":793,"high":879,"low":833,"close":788,"change":709,"percent_change":710,"volume":920,"transactions":9,"vwap":788},"2026-04-30",723100,{"date":922,"open":745,"high":758,"low":789,"close":766,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":766},"2026-04-29",-0.23,-0.51,600400,{"date":927,"open":928,"high":929,"low":930,"close":928,"change":330,"percent_change":370,"volume":931,"transactions":9,"vwap":928},"2026-04-28",45.53,45.56,45.49,364400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":310,"percent_change":311,"volume":938,"transactions":9,"vwap":937},"2026-04-27",45.63,45.64,45.54,45.58,383700,{"date":940,"open":941,"high":934,"low":899,"close":942,"change":463,"percent_change":768,"volume":943,"transactions":9,"vwap":942},"2026-04-24",45.51,45.62,408200,{"date":945,"open":946,"high":935,"low":947,"close":948,"change":949,"percent_change":709,"volume":950,"transactions":9,"vwap":948},"2026-04-23",45.6,45.45,45.52,-0.06,359900,{"date":952,"open":942,"high":953,"low":954,"close":937,"change":387,"percent_change":955,"volume":956,"transactions":9,"vwap":937},"2026-04-22",45.65,45.57,0.15,463300,{"date":958,"open":946,"high":953,"low":930,"close":941,"change":341,"percent_change":250,"volume":959,"transactions":9,"vwap":941},"2026-04-21",512200,{"date":961,"open":962,"high":963,"low":935,"close":964,"change":310,"percent_change":311,"volume":965,"transactions":9,"vwap":964},"2026-04-20",45.73,45.74,45.69,572800,{"date":967,"open":968,"high":969,"low":964,"close":962,"change":611,"percent_change":687,"volume":970,"transactions":9,"vwap":962},"2026-04-17",45.72,45.8,663300,{"date":972,"open":942,"high":935,"low":930,"close":973,"change":949,"percent_change":709,"volume":974,"transactions":9,"vwap":973},"2026-04-16",45.55,749000,{"date":976,"open":977,"high":942,"low":948,"close":978,"change":949,"percent_change":709,"volume":979,"transactions":9,"vwap":978},"2026-04-15",45.59,45.61,925400,{"date":981,"open":941,"high":982,"low":983,"close":982,"change":619,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-14",45.67,45.5,0.26,475800,{"date":987,"open":988,"high":973,"low":745,"close":973,"change":463,"percent_change":768,"volume":989,"transactions":9,"vwap":973},"2026-04-13",45.44,596900,{"date":991,"open":899,"high":941,"low":895,"close":947,"change":949,"percent_change":709,"volume":992,"transactions":9,"vwap":947},"2026-04-10",591200,{"date":994,"open":988,"high":977,"low":753,"close":941,"change":321,"percent_change":310,"volume":995,"transactions":9,"vwap":941},"2026-04-09",795800,{"date":997,"open":935,"high":998,"low":999,"close":928,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":928},"2026-04-08",45.66,45.47,0.19,0.42,824300,{"date":1004,"open":766,"high":1005,"low":804,"close":746,"change":497,"percent_change":387,"volume":1006,"transactions":9,"vwap":746},"2026-04-07",45.35,552800,{"date":1008,"open":760,"high":895,"low":739,"close":759,"change":310,"percent_change":311,"volume":1009,"transactions":9,"vwap":759},"2026-04-06",514800,{"date":1011,"open":788,"high":753,"low":788,"close":1005,"change":200,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1005},"2026-04-02",0.31,670700,{"date":1015,"open":845,"high":1016,"low":804,"close":767,"change":497,"percent_change":387,"volume":1017,"transactions":9,"vwap":767},"2026-04-01",45.29,1146100,{"date":1019,"open":910,"high":752,"low":909,"close":799,"change":311,"percent_change":444,"volume":1020,"transactions":9,"vwap":799},"2026-03-31",788600,{"date":1022,"open":739,"high":757,"low":845,"close":750,"change":853,"percent_change":1023,"volume":1024,"transactions":9,"vwap":750},"2026-03-30",0.8,604700,{"date":1026,"open":1027,"high":714,"low":686,"close":817,"change":379,"percent_change":379,"volume":1028,"transactions":9,"vwap":817},"2026-03-27",44.77,1265400,{"date":1030,"open":738,"high":845,"low":837,"close":817,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":817},"2026-03-26",-0.37,-0.82,1295500,{"date":1035,"open":879,"high":766,"low":738,"close":739,"change":464,"percent_change":1036,"volume":1037,"transactions":9,"vwap":739},"2026-03-25",0.51,869300,{"date":1039,"open":809,"high":793,"low":720,"close":841,"change":444,"percent_change":1040,"volume":1041,"transactions":9,"vwap":841},"2026-03-24",-0.44,4710300,{"date":1043,"open":799,"high":1005,"low":832,"close":789,"change":279,"percent_change":524,"volume":1044,"transactions":9,"vwap":789},"2026-03-23",890100,{"date":1046,"open":895,"high":895,"low":781,"close":781,"change":1031,"percent_change":1047,"volume":1048,"transactions":9,"vwap":781},"2026-03-20",-0.81,863900,{"date":1050,"open":766,"high":928,"low":766,"close":947,"change":330,"percent_change":370,"volume":1051,"transactions":9,"vwap":947},"2026-03-19",1043900,{"date":1053,"open":935,"high":964,"low":900,"close":983,"change":923,"percent_change":1054,"volume":1055,"transactions":9,"vwap":983},"2026-03-18",-0.5,499700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":962,"change":610,"percent_change":611,"volume":1061,"transactions":9,"vwap":962},"2026-03-17",45.75,45.78,45.7,548200,{"date":1063,"open":942,"high":982,"low":937,"close":953,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":953},"2026-03-16",0.21,0.46,689700,{"date":1068,"open":929,"high":937,"low":895,"close":988,"change":320,"percent_change":321,"volume":1069,"transactions":9,"vwap":988},"2026-03-13",890800,{"date":1071,"open":983,"high":954,"low":757,"close":947,"change":406,"percent_change":1072,"volume":1073,"transactions":9,"vwap":947},"2026-03-12",-0.35,894800,{"date":1075,"open":1060,"high":963,"low":977,"close":978,"change":231,"percent_change":290,"volume":1076,"transactions":9,"vwap":978},"2026-03-11",935800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":270,"percent_change":271,"volume":1082,"transactions":9,"vwap":1081},"2026-03-10",46,46.02,45.87,819300,{"date":1084,"open":1058,"high":1085,"low":962,"close":1086,"change":387,"percent_change":955,"volume":1087,"transactions":9,"vwap":1086},"2026-03-09",45.95,45.9,655400,{"date":1089,"open":963,"high":1090,"low":1060,"close":1091,"change":270,"percent_change":271,"volume":1092,"transactions":9,"vwap":1091},"2026-03-06",45.93,45.83,662700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1095,"change":220,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1095},"2026-03-05",45.86,45.91,45.81,-0.3,939200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1079,"change":320,"percent_change":321,"volume":1105,"transactions":9,"vwap":1079},"2026-03-04",46.029999,46.040001,45.94,637300,{"date":1107,"open":1086,"high":1108,"low":1109,"close":1110,"change":901,"percent_change":868,"volume":1111,"transactions":9,"vwap":1110},"2026-03-03",46.07,45.88,46.0099983,742000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":341,"percent_change":250,"volume":1118,"transactions":9,"vwap":1117},"2026-03-02",46.15,46.17,46.060001,46.11,651800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":311,"percent_change":886,"volume":1125,"transactions":9,"vwap":1124},"2026-02-27",46.3,46.32,46.26,46.29,867000,{"date":1127,"open":1128,"high":25,"low":1128,"close":1129,"change":1130,"percent_change":729,"volume":1131,"transactions":9,"vwap":1129},"2026-02-26",46.27,46.38,0.06,640400,{"date":1133,"open":1134,"high":1135,"low":1124,"close":1122,"change":597,"percent_change":397,"volume":1136,"transactions":9,"vwap":1122},"2026-02-25",46.31,46.35,818900,{"date":1138,"open":1134,"high":1139,"low":1123,"close":1121,"change":949,"percent_change":709,"volume":1140,"transactions":9,"vwap":1121},"2026-02-24",46.36,770300,{"date":1142,"open":1143,"high":25,"low":1123,"close":1139,"change":729,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1139},"2026-02-23",46.28,0.28,573900,{"date":1147,"open":1115,"high":1148,"low":1149,"close":1150,"change":1130,"percent_change":729,"volume":1151,"transactions":9,"vwap":1150},"2026-02-20",46.24,46.13,46.23,2594600,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1115,"change":722,"percent_change":597,"volume":1156,"transactions":9,"vwap":1115},"2026-02-19",46.12,46.19,749700,{"date":1158,"open":1114,"high":1159,"low":1160,"close":1161,"change":271,"percent_change":560,"volume":1162,"transactions":9,"vwap":1161},"2026-02-18",46.2,46.14,46.16,545200,{"date":1164,"open":1128,"high":1143,"low":1159,"close":1150,"change":330,"percent_change":370,"volume":1165,"transactions":9,"vwap":1150},"2026-02-17",572900,{"date":1167,"open":1150,"high":1124,"low":1168,"close":1143,"change":279,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1143},"2026-02-13",46.21,0.37,696300,{"date":1172,"open":1085,"high":1154,"low":1085,"close":1117,"change":768,"percent_change":1173,"volume":1140,"transactions":9,"vwap":1117},"2026-02-12",0.48,{"date":1175,"open":1090,"high":1176,"low":1177,"close":1177,"change":311,"percent_change":444,"volume":1178,"transactions":9,"vwap":1177},"2026-02-11",45.97,45.89,585900,{"date":1180,"open":1176,"high":1079,"low":1181,"close":1182,"change":619,"percent_change":984,"volume":1183,"transactions":9,"vwap":1182},"2026-02-10",45.92,45.98,636200,{"date":1185,"open":1091,"high":1081,"low":969,"close":1095,"change":722,"percent_change":597,"volume":1186,"transactions":9,"vwap":1095},"2026-02-09",624800,{"date":1188,"open":1081,"high":1177,"low":1189,"close":1190,"change":761,"percent_change":704,"volume":1191,"transactions":9,"vwap":1190},"2026-02-06",45.79,45.85,864300,{"date":1193,"open":1194,"high":1097,"low":964,"close":969,"change":388,"percent_change":116,"volume":785,"transactions":9,"vwap":969},"2026-02-05",45.71,{"date":1196,"open":935,"high":968,"low":942,"close":935,"change":320,"percent_change":321,"volume":1197,"transactions":9,"vwap":935},"2026-02-04",753400,{"date":1199,"open":942,"high":953,"low":977,"close":953,"change":597,"percent_change":397,"volume":1200,"transactions":9,"vwap":953},"2026-02-03",774900,{"date":1202,"open":1060,"high":968,"low":977,"close":934,"change":331,"percent_change":231,"volume":1203,"transactions":9,"vwap":934},"2026-02-02",891100,{"date":1205,"open":968,"high":1206,"low":953,"close":1058,"change":190,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1058},"2026-01-30",45.76,-0.54,780700,{"date":1210,"open":1181,"high":1110,"low":1177,"close":1079,"change":1130,"percent_change":729,"volume":1211,"transactions":9,"vwap":1079},"2026-01-29",4142900,{"date":1213,"open":1181,"high":1085,"low":1081,"close":1104,"change":379,"percent_change":379,"volume":1214,"transactions":9,"vwap":1104},"2026-01-28",12714400,{"date":1216,"open":1217,"high":1079,"low":1181,"close":1104,"change":321,"percent_change":310,"volume":1218,"transactions":9,"vwap":1104},"2026-01-27",45.96,860200,{"date":1220,"open":1104,"high":1176,"low":1177,"close":1217,"change":704,"percent_change":453,"volume":1221,"transactions":9,"vwap":1217},"2026-01-26",735000,{"date":1223,"open":1091,"high":1109,"low":1189,"close":1190,"change":397,"percent_change":131,"volume":1224,"transactions":9,"vwap":1190},"2026-01-23",593900,{"date":1226,"open":1227,"high":1095,"low":1058,"close":1097,"change":270,"percent_change":271,"volume":1228,"transactions":9,"vwap":1097},"2026-01-22",45.77,714300,{"date":1230,"open":1059,"high":1190,"low":968,"close":1231,"change":200,"percent_change":1012,"volume":1232,"transactions":9,"vwap":1231},"2026-01-21",45.84,1258800,{"date":1234,"open":1058,"high":969,"low":964,"close":1060,"change":480,"percent_change":1031,"volume":1235,"transactions":9,"vwap":1060},"2026-01-20",802100,{"date":1237,"open":1104,"high":1217,"low":1238,"close":1081,"change":271,"percent_change":560,"volume":1239,"transactions":9,"vwap":1081},"2026-01-16",45.82,909400,{"date":1241,"open":1103,"high":1242,"low":1181,"close":1104,"change":949,"percent_change":709,"volume":1243,"transactions":9,"vwap":1104},"2026-01-15",46.049999,855800,{"date":1245,"open":1104,"high":1110,"low":1104,"close":1079,"change":610,"percent_change":279,"volume":1246,"transactions":9,"vwap":1079},"2026-01-14",636300,{"date":1248,"open":1182,"high":1079,"low":1081,"close":1181,"change":270,"percent_change":271,"volume":1249,"transactions":9,"vwap":1181},"2026-01-13",563800,{"date":1251,"open":1085,"high":1110,"low":1181,"close":1085,"change":320,"percent_change":321,"volume":1252,"transactions":9,"vwap":1085},"2026-01-12",725400,{"date":1254,"open":1091,"high":1080,"low":1091,"close":1217,"change":574,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1217},"2026-01-09",0.55,2265800,{"date":1258,"open":1194,"high":968,"low":964,"close":1194,"change":340,"percent_change":480,"volume":1259,"transactions":9,"vwap":1194},"2026-01-08",611700,{"date":1261,"open":1059,"high":1097,"low":968,"close":1189,"change":1130,"percent_change":729,"volume":1262,"transactions":9,"vwap":1189},"2026-01-07",552000,{"date":1264,"open":964,"high":1206,"low":935,"close":962,"change":320,"percent_change":321,"volume":1265,"transactions":9,"vwap":962},"2026-01-06",445100,{"date":1267,"open":1060,"high":1206,"low":998,"close":963,"change":388,"percent_change":116,"volume":1268,"transactions":9,"vwap":963},"2026-01-05",482600,{"date":1270,"open":1060,"high":1060,"low":937,"close":937,"change":370,"percent_change":89,"volume":1271,"transactions":9,"vwap":937},"2026-01-02",593300,{"date":1273,"open":1194,"high":1227,"low":1274,"close":964,"change":370,"percent_change":89,"volume":1275,"transactions":9,"vwap":964},"2025-12-31",45.68,448300,{"date":1277,"open":963,"high":969,"low":1060,"close":969,"change":1130,"percent_change":729,"volume":1278,"transactions":9,"vwap":969},"2025-12-30",610100,{"date":1280,"open":968,"high":1227,"low":1194,"close":963,"change":270,"percent_change":271,"volume":1281,"transactions":9,"vwap":963},"2025-12-29",603300,{"date":1283,"open":1238,"high":1190,"low":963,"close":1227,"change":379,"percent_change":379,"volume":1284,"transactions":9,"vwap":1227},"2025-12-26",461500,{"date":1286,"open":982,"high":1227,"low":935,"close":1227,"change":729,"percent_change":1144,"volume":1287,"transactions":9,"vwap":1227},"2025-12-24",412100,{"date":1289,"open":941,"high":953,"low":983,"close":935,"change":597,"percent_change":397,"volume":1290,"transactions":9,"vwap":935},"2025-12-23",777600,{"date":1292,"open":934,"high":935,"low":937,"close":942,"change":210,"percent_change":1293,"volume":1294,"transactions":9,"vwap":942},"2025-12-22",-0.46,518300,{"date":1296,"open":1231,"high":1109,"low":969,"close":1091,"change":320,"percent_change":321,"volume":1297,"transactions":9,"vwap":1091},"2025-12-19",420600,{"date":1299,"open":1190,"high":1109,"low":1097,"close":1231,"change":610,"percent_change":279,"volume":1300,"transactions":9,"vwap":1231},"2025-12-18",708800,{"date":1302,"open":962,"high":1227,"low":1060,"close":1206,"change":722,"percent_change":597,"volume":1303,"transactions":9,"vwap":1206},"2025-12-17",749600,{"date":1305,"open":934,"high":1206,"low":934,"close":1058,"change":463,"percent_change":768,"volume":1306,"transactions":9,"vwap":1058},"2025-12-16",564800,{"date":1308,"open":998,"high":968,"low":934,"close":953,"change":610,"percent_change":611,"volume":1309,"transactions":9,"vwap":953},"2025-12-15",380900,{"date":1311,"open":937,"high":942,"low":929,"close":954,"change":220,"percent_change":1312,"volume":1313,"transactions":9,"vwap":954},"2025-12-12",-0.31,550500,{"date":1315,"open":1231,"high":1231,"low":1194,"close":1194,"change":722,"percent_change":597,"volume":1316,"transactions":9,"vwap":1194},"2025-12-11",751500,{"date":1318,"open":930,"high":1060,"low":899,"close":1060,"change":611,"percent_change":687,"volume":1319,"transactions":9,"vwap":1060},"2025-12-10",544500,{"date":1321,"open":953,"high":953,"low":941,"close":948,"change":271,"percent_change":560,"volume":1322,"transactions":9,"vwap":948},"2025-12-09",1319900,{"date":1324,"open":982,"high":1274,"low":928,"close":977,"change":340,"percent_change":341,"volume":1325,"transactions":9,"vwap":977},"2025-12-08",623800,{"date":1327,"open":968,"high":963,"low":934,"close":982,"change":330,"percent_change":370,"volume":1328,"transactions":9,"vwap":982},"2025-12-05",565800,{"date":1330,"open":968,"high":968,"low":953,"close":968,"change":271,"percent_change":560,"volume":1331,"transactions":9,"vwap":968},"2025-12-04",583000,{"date":1333,"open":1189,"high":1238,"low":968,"close":1189,"change":761,"percent_change":704,"volume":1334,"transactions":9,"vwap":1189},"2025-12-03",414500,{"date":1336,"open":953,"high":963,"low":942,"close":963,"change":619,"percent_change":984,"volume":1337,"transactions":9,"vwap":963},"2025-12-02",556200,{"date":1339,"open":998,"high":998,"low":977,"close":942,"change":1072,"percent_change":1340,"volume":1341,"transactions":9,"vwap":942},"2025-12-01",-0.76,376700,{"date":1343,"open":1182,"high":1079,"low":1096,"close":1176,"change":330,"percent_change":370,"volume":1344,"transactions":9,"vwap":1176},"2025-11-28",182100,{"date":1346,"open":1176,"high":1102,"low":1096,"close":1080,"change":722,"percent_change":597,"volume":1347,"transactions":9,"vwap":1080},"2025-11-26",506200,{"date":1349,"open":1181,"high":1116,"low":1181,"close":1110,"change":200,"percent_change":1012,"volume":1350,"transactions":9,"vwap":1110},"2025-11-25",473300,{"date":1352,"open":1109,"high":1086,"low":1097,"close":1081,"change":1130,"percent_change":729,"volume":1353,"transactions":9,"vwap":1081},"2025-11-24",435700,{"date":1355,"open":1238,"high":1238,"low":968,"close":1097,"change":388,"percent_change":116,"volume":1356,"transactions":9,"vwap":1097},"2025-11-21",438300,{"date":1358,"open":998,"high":1060,"low":934,"close":953,"change":397,"percent_change":131,"volume":1359,"transactions":9,"vwap":953},"2025-11-20",597200,{"date":1361,"open":1274,"high":1194,"low":954,"close":978,"change":321,"percent_change":310,"volume":1362,"transactions":9,"vwap":978},"2025-11-19",648100,{"date":1364,"open":953,"high":982,"low":929,"close":934,"change":597,"percent_change":397,"volume":1365,"transactions":9,"vwap":934},"2025-11-18",545700,{"date":1367,"open":934,"high":953,"low":937,"close":978,"change":722,"percent_change":597,"volume":989,"transactions":9,"vwap":978},"2025-11-17",{"date":1369,"open":1194,"high":968,"low":954,"close":946,"change":330,"percent_change":370,"volume":1370,"transactions":9,"vwap":946},"2025-11-14",542200,{"date":1372,"open":968,"high":1058,"low":934,"close":953,"change":331,"percent_change":231,"volume":1373,"transactions":9,"vwap":953},"2025-11-13",865300,{"date":1375,"open":1189,"high":1238,"low":968,"close":1227,"change":949,"percent_change":709,"volume":1376,"transactions":9,"vwap":1227},"2025-11-12",346300,{"date":1378,"open":1189,"high":1091,"low":1058,"close":1091,"change":704,"percent_change":453,"volume":1379,"transactions":9,"vwap":1091},"2025-11-11",298200,{"date":1381,"open":962,"high":1206,"low":964,"close":968,"change":310,"percent_change":311,"volume":1382,"transactions":9,"vwap":968},"2025-11-10",311000,{"date":1384,"open":982,"high":1189,"low":982,"close":1206,"change":722,"percent_change":597,"volume":1385,"transactions":9,"vwap":1206},"2025-11-07",474500,{"date":1387,"open":1194,"high":1058,"low":982,"close":1058,"change":279,"percent_change":1169,"volume":1388,"transactions":9,"vwap":1058},"2025-11-06",1081100,{"date":1390,"open":1060,"high":1060,"low":941,"close":937,"change":220,"percent_change":1312,"volume":1391,"transactions":9,"vwap":937},"2025-11-05",742300,{"date":1393,"open":1060,"high":1058,"low":1060,"close":968,"change":397,"percent_change":131,"volume":1394,"transactions":9,"vwap":968},"2025-11-04",478500,{"date":1396,"open":934,"high":1274,"low":937,"close":1274,"change":444,"percent_change":1040,"volume":1397,"transactions":9,"vwap":1274},"2025-11-03",472200,{"date":1399,"open":1181,"high":1085,"low":1238,"close":1109,"change":497,"percent_change":387,"volume":1400,"transactions":9,"vwap":1109},"2025-10-31",469400,{"date":1402,"open":1227,"high":1085,"low":1227,"close":1190,"change":340,"percent_change":480,"volume":1403,"transactions":9,"vwap":1190},"2025-10-30",837400,{"date":1405,"open":1406,"high":1155,"low":1096,"close":1090,"change":23,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1090},"2025-10-29",46.18,-0.58,741900,{"date":1410,"open":1411,"high":1159,"low":1411,"close":1159,"change":387,"percent_change":955,"volume":1412,"transactions":9,"vwap":1159},"2025-10-28",46.099998,447000,{"date":1414,"open":1411,"high":1160,"low":1080,"close":1149,"change":397,"percent_change":131,"volume":1415,"transactions":9,"vwap":1149},"2025-10-27",966300,{"date":1417,"open":1418,"high":1419,"low":1080,"close":1419,"change":397,"percent_change":131,"volume":1420,"transactions":9,"vwap":1419},"2025-10-24",46.080002,46.09,532600,{"date":1422,"open":1418,"high":1419,"low":1110,"close":1242,"change":340,"percent_change":480,"volume":1423,"transactions":9,"vwap":1242},"2025-10-23",1885700,{"date":1425,"open":1411,"high":1149,"low":1242,"close":1149,"change":320,"percent_change":321,"volume":1426,"transactions":9,"vwap":1149},"2025-10-22",499500,{"date":1428,"open":1114,"high":1161,"low":1418,"close":1160,"change":387,"percent_change":955,"volume":1429,"transactions":9,"vwap":1160},"2025-10-21",423600,{"date":1431,"open":1116,"high":1418,"low":1110,"close":1108,"change":463,"percent_change":768,"volume":1432,"transactions":9,"vwap":1108},"2025-10-20",409000,{"date":1434,"open":1435,"high":1079,"low":1096,"close":1176,"change":320,"percent_change":321,"volume":1436,"transactions":9,"vwap":1176},"2025-10-17",45.99,611100,{"date":1438,"open":1238,"high":1102,"low":1238,"close":1182,"change":131,"percent_change":167,"volume":1439,"transactions":9,"vwap":1182},"2025-10-16",864600,{"date":1441,"open":1081,"high":1090,"low":1238,"close":1177,"change":397,"percent_change":131,"volume":1442,"transactions":9,"vwap":1177},"2025-10-15",1121000,{"date":1444,"open":963,"high":1095,"low":1194,"close":1190,"change":497,"percent_change":387,"volume":1445,"transactions":9,"vwap":1190},"2025-10-14",476000,{"date":1447,"open":1227,"high":1238,"low":962,"close":1238,"change":387,"percent_change":955,"volume":1448,"transactions":9,"vwap":1238},"2025-10-13",265200,{"date":1450,"open":1194,"high":1227,"low":935,"close":1058,"change":279,"percent_change":1169,"volume":1451,"transactions":9,"vwap":1058},"2025-10-10",423300,{"date":1453,"open":937,"high":978,"low":936,"close":937,"change":320,"percent_change":321,"volume":1454,"transactions":9,"vwap":937},"2025-10-09",416800,{"date":1456,"open":998,"high":1274,"low":937,"close":977,"change":310,"percent_change":311,"volume":1457,"transactions":9,"vwap":977},"2025-10-08",762100,{"date":1459,"open":937,"high":998,"low":954,"close":934,"change":131,"percent_change":167,"volume":1460,"transactions":9,"vwap":934},"2025-10-07",1051500,{"date":1462,"open":928,"high":978,"low":983,"close":936,"change":311,"percent_change":444,"volume":1463,"transactions":9,"vwap":936},"2025-10-06",320300,{"date":1465,"open":964,"high":1194,"low":978,"close":934,"change":310,"percent_change":311,"volume":1466,"transactions":9,"vwap":934},"2025-10-03",418600,{"date":1468,"open":954,"high":982,"low":936,"close":982,"change":463,"percent_change":768,"volume":1469,"transactions":9,"vwap":982},"2025-10-02",431100,{"date":1471,"open":936,"high":937,"low":930,"close":954,"change":901,"percent_change":868,"volume":1472,"transactions":9,"vwap":954},"2025-10-01",495500,{"date":1474,"open":964,"high":1206,"low":942,"close":982,"change":320,"percent_change":321,"volume":1475,"transactions":9,"vwap":982},"2025-09-30",631600,{"date":1477,"open":978,"high":1274,"low":946,"close":1274,"change":463,"percent_change":768,"volume":1478,"transactions":9,"vwap":1274},"2025-09-29",787100,{"date":1480,"open":937,"high":998,"low":973,"close":937,"change":271,"percent_change":560,"volume":1481,"transactions":9,"vwap":937},"2025-09-26",387200,{"date":1483,"open":934,"high":953,"low":973,"close":953,"change":310,"percent_change":311,"volume":1484,"transactions":9,"vwap":953},"2025-09-25",352800,{"date":1486,"open":963,"high":963,"low":998,"close":964,"change":330,"percent_change":370,"volume":1487,"transactions":9,"vwap":964},"2025-09-24",335900,{"date":1489,"open":1274,"high":963,"low":934,"close":963,"change":619,"percent_change":984,"volume":1490,"transactions":9,"vwap":963},"2025-09-23",535400,{"date":1492,"open":1194,"high":962,"low":978,"close":942,"change":311,"percent_change":444,"volume":1493,"transactions":9,"vwap":942},"2025-09-22",381900,{"date":1495,"open":982,"high":968,"low":934,"close":1194,"change":761,"percent_change":704,"volume":846,"transactions":9,"vwap":1194},"2025-09-19",{"date":1497,"open":953,"high":963,"low":977,"close":998,"change":886,"percent_change":360,"volume":1498,"transactions":9,"vwap":998},"2025-09-18",435500,{"date":1500,"open":1182,"high":1418,"low":1238,"close":1190,"change":271,"percent_change":560,"volume":1501,"transactions":9,"vwap":1190},"2025-09-17",658800,{"date":1503,"open":1085,"high":1435,"low":1095,"close":1181,"change":321,"percent_change":310,"volume":1504,"transactions":9,"vwap":1181},"2025-09-16",725200,{"date":1506,"open":1177,"high":1085,"low":1091,"close":1104,"change":611,"percent_change":280,"volume":1507,"transactions":9,"vwap":1104},"2025-09-15",448400,{"date":1509,"open":1060,"high":1097,"low":935,"close":1206,"change":320,"percent_change":321,"volume":1510,"transactions":9,"vwap":1206},"2025-09-12",421400,{"date":1512,"open":1058,"high":1091,"low":962,"close":1227,"change":704,"percent_change":453,"volume":1513,"transactions":9,"vwap":1227},"2025-09-11",501400,{"date":1515,"open":1274,"high":962,"low":929,"close":998,"change":597,"percent_change":397,"volume":1516,"transactions":9,"vwap":998},"2025-09-10",530500,{"date":1518,"open":1058,"high":1058,"low":978,"close":935,"change":340,"percent_change":480,"volume":1519,"transactions":9,"vwap":935},"2025-09-09",443600,{"date":1521,"open":935,"high":963,"low":935,"close":968,"change":279,"percent_change":1169,"volume":1522,"transactions":9,"vwap":968},"2025-09-08",748300,{"date":1524,"open":942,"high":942,"low":936,"close":973,"change":453,"percent_change":905,"volume":1525,"transactions":9,"vwap":973},"2025-09-05",673700,{"date":1527,"open":767,"high":891,"low":799,"close":759,"change":955,"percent_change":201,"volume":1528,"transactions":9,"vwap":759},"2025-09-04",624100,{"date":1530,"open":841,"high":799,"low":773,"close":738,"change":279,"percent_change":524,"volume":1531,"transactions":9,"vwap":738},"2025-09-03",372800,{"date":1533,"open":727,"high":719,"low":808,"close":728,"change":1312,"percent_change":1534,"volume":1535,"transactions":9,"vwap":728},"2025-09-02",-0.68,446200,{"date":1537,"open":789,"high":760,"low":879,"close":766,"change":330,"percent_change":370,"volume":1538,"transactions":9,"vwap":766},"2025-08-29",318800,{"date":1540,"open":879,"high":1005,"low":845,"close":1005,"change":463,"percent_change":768,"volume":1541,"transactions":9,"vwap":1005},"2025-08-28",1106500,{"date":1543,"open":788,"high":750,"low":909,"close":789,"change":610,"percent_change":611,"volume":1544,"transactions":9,"vwap":789},"2025-08-27",462300,{"date":1546,"open":726,"high":788,"low":773,"close":788,"change":1130,"percent_change":729,"volume":1547,"transactions":9,"vwap":788},"2025-08-26",644200,{"date":1549,"open":849,"high":738,"low":726,"close":832,"change":321,"percent_change":310,"volume":1550,"transactions":9,"vwap":832},"2025-08-25",5501900,{"date":1552,"open":720,"high":794,"low":808,"close":833,"change":984,"percent_change":1553,"volume":1554,"transactions":9,"vwap":833},"2025-08-22",0.58,498600,{"date":1556,"open":734,"high":837,"low":664,"close":677,"change":949,"percent_change":709,"volume":1557,"transactions":9,"vwap":677},"2025-08-21",1849700,{"date":1559,"open":703,"high":718,"low":703,"close":720,"change":597,"percent_change":397,"volume":1560,"transactions":9,"vwap":720},"2025-08-20",620800,{"date":1562,"open":813,"high":720,"low":677,"close":817,"change":397,"percent_change":131,"volume":1563,"transactions":9,"vwap":817},"2025-08-19",3749800,{"date":1565,"open":808,"high":808,"low":665,"close":677,"change":321,"percent_change":310,"volume":1566,"transactions":9,"vwap":677},"2025-08-18",681200,{"date":1568,"open":809,"high":809,"low":662,"close":813,"change":340,"percent_change":341,"volume":1569,"transactions":9,"vwap":813},"2025-08-15",639600,{"date":1571,"open":728,"high":719,"low":817,"close":809,"change":370,"percent_change":89,"volume":1572,"transactions":9,"vwap":809},"2025-08-14",367900,{"date":1574,"open":798,"high":781,"low":773,"close":781,"change":167,"percent_change":1575,"volume":1576,"transactions":9,"vwap":781},"2025-08-13",0.45,391900,{"date":1578,"open":681,"high":813,"low":654,"close":703,"change":497,"percent_change":387,"volume":1579,"transactions":9,"vwap":703},"2025-08-12",491000,{"date":1581,"open":813,"high":817,"low":681,"close":803,"change":379,"percent_change":379,"volume":1582,"transactions":9,"vwap":803},"2025-08-11",324200,{"date":1584,"open":703,"high":813,"low":698,"close":803,"change":331,"percent_change":23,"volume":1585,"transactions":9,"vwap":803},"2025-08-08",478800,{"date":1587,"open":726,"high":798,"low":727,"close":809,"change":321,"percent_change":310,"volume":1588,"transactions":9,"vwap":809},"2025-08-07",624300,{"date":1590,"open":808,"high":719,"low":698,"close":728,"change":320,"percent_change":321,"volume":1591,"transactions":9,"vwap":728},"2025-08-06",916100,{"date":1593,"open":720,"high":719,"low":837,"close":721,"change":497,"percent_change":387,"volume":1594,"transactions":9,"vwap":721},"2025-08-05",936600,{"date":1596,"open":719,"high":719,"low":813,"close":809,"change":1130,"percent_change":729,"volume":1597,"transactions":9,"vwap":809},"2025-08-04",716500,{"date":1599,"open":665,"high":720,"low":699,"close":817,"change":464,"percent_change":1036,"volume":1600,"transactions":9,"vwap":817},"2025-08-01",1325800,{"date":1602,"open":450,"high":1027,"low":1603,"close":522,"change":270,"percent_change":271,"volume":1604,"transactions":9,"vwap":522},"2025-07-31",44.66,1135500,{"date":1606,"open":423,"high":698,"low":1603,"close":452,"change":901,"percent_change":868,"volume":1607,"transactions":9,"vwap":452},"2025-07-30",648000,{"date":1609,"open":646,"high":662,"low":435,"close":655,"change":464,"percent_change":1610,"volume":1611,"transactions":9,"vwap":655},"2025-07-29",0.52,2520100,{"date":1613,"open":523,"high":648,"low":1614,"close":441,"change":271,"percent_change":406,"volume":1615,"transactions":9,"vwap":441},"2025-07-28",44.52,450500,{"date":1617,"open":648,"high":1603,"low":523,"close":432,"change":131,"percent_change":167,"volume":1618,"transactions":9,"vwap":432},"2025-07-25",629600,{"date":1620,"open":1621,"high":523,"low":1621,"close":523,"change":330,"percent_change":370,"volume":1622,"transactions":9,"vwap":523},"2025-07-24",44.45,538600,{"date":1624,"open":522,"high":522,"low":648,"close":422,"change":331,"percent_change":23,"volume":1625,"transactions":9,"vwap":422},"2025-07-23",458100,{"date":1627,"open":442,"high":875,"low":442,"close":699,"change":131,"percent_change":167,"volume":1628,"transactions":9,"vwap":699},"2025-07-22",537700,{"date":1630,"open":837,"high":837,"low":435,"close":646,"change":729,"percent_change":730,"volume":1631,"transactions":9,"vwap":646},"2025-07-21",297800,{"date":1633,"open":478,"high":523,"low":867,"close":626,"change":387,"percent_change":388,"volume":1634,"transactions":9,"vwap":626},"2025-07-18",388000,{"date":1636,"open":479,"high":626,"low":544,"close":425,"change":397,"percent_change":131,"volume":1637,"transactions":9,"vwap":425},"2025-07-17",602800,{"date":1639,"open":460,"high":477,"low":538,"close":544,"change":1130,"percent_change":200,"volume":1640,"transactions":9,"vwap":544},"2025-07-16",843300,{"date":1642,"open":512,"high":512,"low":493,"close":551,"change":406,"percent_change":407,"volume":1643,"transactions":9,"vwap":551},"2025-07-15",621900,{"date":1645,"open":617,"high":441,"low":477,"close":530,"change":310,"percent_change":311,"volume":1646,"transactions":9,"vwap":530},"2025-07-14",697000,{"date":1648,"open":523,"high":521,"low":626,"close":617,"change":886,"percent_change":887,"volume":1649,"transactions":9,"vwap":617},"2025-07-11",1694400,{"date":1651,"open":699,"high":699,"low":432,"close":699,"change":321,"percent_change":310,"volume":1652,"transactions":9,"vwap":699},"2025-07-10",552300,{"date":1654,"open":432,"high":1027,"low":442,"close":875,"change":611,"percent_change":687,"volume":1655,"transactions":9,"vwap":875},"2025-07-09",601800,{"date":1657,"open":530,"high":521,"low":479,"close":521,"change":722,"percent_change":597,"volume":1658,"transactions":9,"vwap":521},"2025-07-08",8939500,{"date":1660,"open":646,"high":646,"low":530,"close":523,"change":341,"percent_change":426,"volume":1661,"transactions":9,"vwap":523},"2025-07-07",408600,{"date":1663,"open":875,"high":686,"low":522,"close":671,"change":330,"percent_change":370,"volume":1664,"transactions":9,"vwap":671},"2025-07-03",356200,{"date":1666,"open":671,"high":665,"low":450,"close":654,"change":330,"percent_change":370,"volume":1667,"transactions":9,"vwap":654},"2025-07-02",399600,{"date":1669,"open":813,"high":817,"low":1027,"close":681,"change":210,"percent_change":260,"volume":1670,"transactions":9,"vwap":681},"2025-07-01",451300,{"date":1672,"open":809,"high":781,"low":720,"close":841,"change":131,"percent_change":167,"volume":1337,"transactions":9,"vwap":841},"2025-06-30",{"date":1674,"open":809,"high":841,"low":720,"close":718,"change":370,"percent_change":89,"volume":1675,"transactions":9,"vwap":718},"2025-06-27",496800,{"date":1677,"open":720,"high":798,"low":703,"close":798,"change":279,"percent_change":524,"volume":1678,"transactions":9,"vwap":798},"2025-06-26",337800,{"date":1680,"open":655,"high":817,"low":686,"close":837,"change":463,"percent_change":768,"volume":1681,"transactions":9,"vwap":837},"2025-06-25",353700,{"date":1683,"open":441,"high":655,"low":521,"close":665,"change":955,"percent_change":1684,"volume":1685,"transactions":9,"vwap":665},"2025-06-24",0.34,404700,{"date":1687,"open":422,"high":671,"low":451,"close":432,"change":463,"percent_change":768,"volume":1688,"transactions":9,"vwap":432},"2025-06-23",355500,{"date":1690,"open":462,"high":648,"low":460,"close":512,"change":1130,"percent_change":729,"volume":1691,"transactions":9,"vwap":512},"2025-06-20",719900,{"date":1693,"open":626,"high":451,"low":494,"close":867,"change":722,"percent_change":597,"volume":1694,"transactions":9,"vwap":867},"2025-06-18",422200,{"date":1696,"open":544,"high":479,"low":471,"close":479,"change":619,"percent_change":620,"volume":1697,"transactions":9,"vwap":479},"2025-06-17",587200,{"date":1699,"open":460,"high":530,"low":635,"close":573,"change":949,"percent_change":220,"volume":1700,"transactions":9,"vwap":573},"2025-06-16",1933400,{"date":1702,"open":867,"high":617,"low":551,"close":460,"change":480,"percent_change":481,"volume":1703,"transactions":9,"vwap":460},"2025-06-13",635200,{"date":1705,"open":521,"high":422,"low":1614,"close":451,"change":200,"percent_change":1012,"volume":1706,"transactions":9,"vwap":451},"2025-06-12",424500,{"date":1708,"open":471,"high":462,"low":538,"close":1621,"change":453,"percent_change":454,"volume":1709,"transactions":9,"vwap":1621},"2025-06-11",408000,{"date":1711,"open":367,"high":545,"low":1712,"close":385,"change":704,"percent_change":574,"volume":1713,"transactions":9,"vwap":385},"2025-06-10",44.16,543700,{"date":1715,"open":1716,"high":1712,"low":1716,"close":1717,"change":610,"percent_change":611,"volume":1718,"transactions":9,"vwap":1717},"2025-06-09",44.029999,44.099998,321000,{"date":1720,"open":369,"high":589,"low":1721,"close":356,"change":190,"percent_change":416,"volume":1722,"transactions":9,"vwap":356},"2025-06-06",43.98,344400,{"date":1724,"open":471,"high":494,"low":1725,"close":1726,"change":341,"percent_change":426,"volume":1727,"transactions":9,"vwap":1726},"2025-06-05",44.26,44.27,339400,{"date":1729,"open":1725,"high":1621,"low":1730,"close":1621,"change":1012,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1621},"2025-06-04",44.24,0.7,395600,{"date":1734,"open":367,"high":1726,"low":1735,"close":376,"change":379,"percent_change":379,"volume":1736,"transactions":9,"vwap":376},"2025-06-03",44.080002,495800,{"date":1738,"open":1712,"high":545,"low":369,"close":376,"change":710,"percent_change":1739,"volume":1740,"transactions":9,"vwap":376},"2025-06-02",-0.65,676900,{"date":1742,"open":558,"high":1621,"low":1743,"close":494,"change":955,"percent_change":1684,"volume":1744,"transactions":9,"vwap":494},"2025-05-30",44.28,509600,{"date":1746,"open":558,"high":573,"low":1726,"close":1743,"change":619,"percent_change":620,"volume":1747,"transactions":9,"vwap":1743},"2025-05-29",1202700,{"date":1749,"open":1712,"high":1750,"low":1735,"close":1712,"change":311,"percent_change":444,"volume":1751,"transactions":9,"vwap":1712},"2025-05-28",44.2,575900,{"date":1753,"open":385,"high":558,"low":1712,"close":545,"change":279,"percent_change":280,"volume":1754,"transactions":9,"vwap":545},"2025-05-27",447900,{"date":1756,"open":1717,"high":1717,"low":1757,"close":1735,"change":463,"percent_change":464,"volume":1758,"transactions":9,"vwap":1735},"2025-05-23",43.97,391100,{"date":1760,"open":1761,"high":404,"low":1762,"close":1721,"change":131,"percent_change":1064,"volume":1763,"transactions":9,"vwap":1721},"2025-05-22",43.85,43.79,455800,{"date":1765,"open":404,"high":1717,"low":1761,"close":1766,"change":1072,"percent_change":1767,"volume":1513,"transactions":9,"vwap":1766},"2025-05-21",43.89,-0.79,{"date":1769,"open":1726,"high":538,"low":414,"close":1730,"change":311,"percent_change":444,"volume":1770,"transactions":9,"vwap":1730},"2025-05-20",416000,{"date":1772,"open":1735,"high":551,"low":1773,"close":635,"change":949,"percent_change":220,"volume":1774,"transactions":9,"vwap":635},"2025-05-19",44.060001,644100,{"date":1776,"open":512,"high":512,"low":471,"close":531,"change":397,"percent_change":131,"volume":1777,"transactions":9,"vwap":531},"2025-05-16",503200,{"date":1779,"open":367,"high":471,"low":1712,"close":559,"change":1144,"percent_change":1780,"volume":1781,"transactions":9,"vwap":559},"2025-05-15",0.64,508300,{"date":1783,"open":367,"high":545,"low":1784,"close":396,"change":406,"percent_change":407,"volume":1785,"transactions":9,"vwap":396},"2025-05-14",44.040001,471600,{"date":1787,"open":551,"high":551,"low":413,"close":367,"change":310,"percent_change":311,"volume":1788,"transactions":9,"vwap":367},"2025-05-13",568000,{"date":1790,"open":551,"high":425,"low":1725,"close":1726,"change":868,"percent_change":211,"volume":1791,"transactions":9,"vwap":1726},"2025-05-12",430400,{"date":1793,"open":1614,"high":422,"low":479,"close":867,"change":610,"percent_change":611,"volume":1794,"transactions":9,"vwap":867},"2025-05-09",361300,{"date":1796,"open":875,"high":875,"low":496,"close":496,"change":221,"percent_change":1797,"volume":1798,"transactions":9,"vwap":496},"2025-05-08",-0.74,386800,{"date":1800,"open":450,"high":654,"low":685,"close":671,"change":955,"percent_change":1684,"volume":1801,"transactions":9,"vwap":671},"2025-05-07",570400,{"date":1803,"open":479,"high":648,"low":544,"close":451,"change":200,"percent_change":1012,"volume":1804,"transactions":9,"vwap":451},"2025-05-06",448500,{"date":1806,"open":1614,"high":1614,"low":505,"close":1621,"change":901,"percent_change":868,"volume":1807,"transactions":9,"vwap":1621},"2025-05-05",318700,{"date":1809,"open":435,"high":423,"low":462,"close":512,"change":89,"percent_change":1207,"volume":1810,"transactions":9,"vwap":512},"2025-05-02",1032700,{"date":1812,"open":841,"high":841,"low":671,"close":654,"change":1312,"percent_change":1813,"volume":1814,"transactions":9,"vwap":654},"2025-05-01",-0.69,346100,{"date":1816,"open":841,"high":909,"low":809,"close":772,"change":597,"percent_change":397,"volume":1817,"transactions":9,"vwap":772},"2025-04-30",513300,{"date":1819,"open":813,"high":772,"low":813,"close":781,"change":704,"percent_change":453,"volume":1820,"transactions":9,"vwap":781},"2025-04-29",1143500,{"date":1822,"open":654,"high":714,"low":1027,"close":809,"change":729,"percent_change":730,"volume":1823,"transactions":9,"vwap":809},"2025-04-28",348600,{"date":1825,"open":655,"high":803,"low":699,"close":681,"change":464,"percent_change":1610,"volume":1826,"transactions":9,"vwap":681},"2025-04-25",625400,{"date":1828,"open":648,"high":1603,"low":617,"close":422,"change":1012,"percent_change":1731,"volume":1829,"transactions":9,"vwap":422},"2025-04-24",520300,{"date":180,"open":646,"high":432,"low":1725,"close":538,"change":141,"percent_change":1340,"volume":1831,"transactions":9,"vwap":538},770800]