[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JSI":3,"homepage-market-summary":29,"stock-historical-JSI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JSI","2026-10-05",{"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 Securitized Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9325,2.96208,"Monthly",{"close":17,"open":18,"high":19,"low":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},49.935,49.95,49.995,49.855,49.93,0.005,0.01,108645.021822,52.58,148155.6787118247,2.9,727,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":20,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},53.15,153166,55905575.356668,-3.26,"2025-04-23",[182,185,194,204,214,225,231,242,253,263,270,278,287,296,305,313,322,331,341,350,361,370,378,386,396,406,417,427,437,445,452,457,466,473,481,488,495,504,510,517,523,531,539,547,554,561,571,578,585,592,597,603,608,614,621,627,634,640,646,652,657,660,664,669,672,677,682,686,692,699,703,707,713,716,721,729,736,741,746,752,758,763,767,770,773,776,780,786,790,795,802,808,812,815,820,825,828,831,834,837,842,846,852,856,860,866,870,874,880,885,890,897,901,907,911,916,921,927,931,935,940,944,947,950,956,960,964,968,971,974,978,985,990,997,1001,1007,1010,1015,1019,1024,1028,1032,1036,1043,1048,1055,1061,1067,1071,1077,1083,1089,1096,1102,1108,1114,1118,1123,1128,1131,1135,1139,1144,1150,1156,1162,1166,1170,1174,1181,1184,1188,1191,1194,1197,1201,1203,1207,1212,1215,1220,1224,1228,1233,1238,1243,1247,1252,1257,1261,1265,1269,1273,1278,1283,1287,1291,1297,1300,1303,1306,1309,1311,1314,1317,1320,1324,1329,1331,1334,1337,1342,1346,1349,1351,1354,1357,1360,1363,1367,1370,1373,1377,1381,1385,1390,1393,1396,1399,1402,1405,1410,1414,1420,1423,1427,1430,1433,1436,1439,1443,1446,1449,1452,1455,1457,1460,1462,1465,1468,1471,1474,1477,1480,1484,1487,1490,1493,1496,1499,1502,1505,1508,1512,1517,1520,1523,1525,1530,1536,1541,1547,1553,1559,1563,1567,1571,1575,1578,1583,1588,1593,1598,1603,1608,1611,1616,1619,1622,1625,1629,1632,1635,1638,1641,1645,1648,1652,1655,1658,1661,1665,1670,1673,1677,1680,1686,1692,1696,1701,1704,1707,1710,1713,1716,1719,1723,1726,1731,1736,1740,1743,1746,1749,1752,1755,1760,1765,1770,1776,1780,1783,1786,1790,1793,1796,1800,1803,1807,1810,1813,1816,1819,1823,1827,1830,1834,1836,1840,1844,1849,1855,1859,1863,1866,1868,1871,1875,1878,1882,1885,1887,1890,1893,1900],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1132,49.9231,{"date":186,"open":187,"high":188,"low":21,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",50.11,50.115,-0.07,-0.14,87586.29703,508,49.9978,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",50.21,49.88,50,0.08,0.16,118376.72279,612,49.9704,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",50.01,49.86,49.92,-0.32,-0.64,181554.37794,555,49.9179,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",50.16,50.265,50.0317,50.24,0.13,0.26,545068.6845,1650,50.1226,{"date":226,"open":187,"high":196,"low":187,"close":187,"change":227,"percent_change":228,"volume":229,"transactions":174,"vwap":230},"2026-09-28",-0.21,-0.42,304305.530944,50.148,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",50.06,50.45,50.04,50.32,0.2107,0.42,204625.25201,1679,50.2281,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",50.27,50.29,50.095,50.1093,-0.0807,-0.16,155468.315037,835,50.1425,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":140,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",50.5,50.53,50.18,50.19,-0.67,535870.46874,2372,50.3229,{"date":264,"open":265,"high":265,"low":266,"close":256,"change":22,"percent_change":23,"volume":267,"transactions":268,"vwap":269},"2026-09-22",50.56,50.4801,94812.1516,619,50.528,{"date":271,"open":272,"high":272,"low":255,"close":273,"change":274,"percent_change":130,"volume":275,"transactions":276,"vwap":277},"2026-09-21",50.57,50.525,0.045,79070.779854,636,50.5272,{"date":279,"open":280,"high":255,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",50.38,50.48,-0.05,-0.1,185809.308635,884,50.4658,{"date":288,"open":289,"high":256,"low":290,"close":256,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",50.49,50.4523,0.22,0.44,139466.3126,481,50.4949,{"date":297,"open":298,"high":255,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",50.41,50.31,-0.06,-0.12,90206.018213,566,50.4328,{"date":306,"open":307,"high":298,"low":308,"close":309,"change":189,"percent_change":190,"volume":310,"transactions":311,"vwap":312},"2026-09-15",50.34,50.3322,50.37,95538.52218,724,50.3875,{"date":314,"open":315,"high":234,"low":307,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",50.35,50.44,0.05,0.1,84594.834704,634,50.4129,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":282,"volume":328,"transactions":329,"vwap":330},"2026-09-11",50.55,50.355,50.39,-0.025,343250.0712,1534,50.3976,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",50.69,50.395,50.415,-0.365,-0.72,659829.0244,4760,50.4649,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":300,"percent_change":301,"volume":347,"transactions":348,"vwap":349},"2026-09-09",50.81,50.8199,50.75,50.78,80223.21077,609,50.7853,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",50.83,50.8699,50.8113,50.84,-0.01,-0.02,92875.32629,613,50.8381,{"date":362,"open":363,"high":363,"low":343,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",50.92,50.85,0.02,0.04,111522.31942,676,50.8374,{"date":371,"open":364,"high":364,"low":372,"close":352,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",50.815,0.06,0.12,76409.2011,502,50.8318,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":373,"percent_change":374,"volume":383,"transactions":384,"vwap":385},"2026-09-02",50.738,50.77,50.735,106831.62603,457,50.7521,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",50.72,50.7799,50.71,-0.101,-0.2,96708.592,538,50.7389,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",50.87,50.7824,50.811,-0.284,-0.56,81548.52985,493,50.8006,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",51.21,51.22,51.09,51.095,-0.075,-0.15,69167.3197,409,51.1306,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":373,"volume":424,"transactions":425,"vwap":426},"2026-08-27",51.15,51.175,51.129,51.17,0.03,71335.230252,437,51.1461,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",51.12,51.14,51.1101,-0.04,-0.08,116199.094672,623,51.131,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":374,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",51.08,51.18,0.24,88337.143546,597,51.1304,{"date":446,"open":447,"high":410,"low":447,"close":448,"change":357,"percent_change":432,"volume":449,"transactions":450,"vwap":451},"2026-08-24",51.03,51.06,376643.31839,815,51.079,{"date":453,"open":448,"high":410,"low":447,"close":439,"change":454,"percent_change":433,"volume":455,"transactions":394,"vwap":456},"2026-08-21",-0.042,111358.2742,51.0641,{"date":458,"open":429,"high":459,"low":448,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",51.13,51.122,-0.088,-0.17,112153.179466,842,51.0905,{"date":467,"open":468,"high":409,"low":469,"close":408,"change":130,"percent_change":51,"volume":470,"transactions":471,"vwap":472},"2026-08-19",51.19,51.1511,122040.823348,590,51.1852,{"date":474,"open":475,"high":429,"low":475,"close":429,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",50.99,-0.055,-0.11,82693.54503,511,51.0815,{"date":482,"open":419,"high":483,"low":430,"close":420,"change":484,"percent_change":423,"volume":485,"transactions":486,"vwap":487},"2026-08-17",51.2,0.015,137014.98012,532,51.1736,{"date":489,"open":483,"high":490,"low":429,"close":491,"change":477,"percent_change":227,"volume":492,"transactions":493,"vwap":494},"2026-08-14",51.225,51.16,145579.782438,614,51.1887,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":423,"percent_change":373,"volume":501,"transactions":502,"vwap":503},"2026-08-13",51.29,51.34,51.24,51.27,178394.7634,607,51.2952,{"date":505,"open":36,"high":499,"low":420,"close":499,"change":506,"percent_change":291,"volume":507,"transactions":508,"vwap":509},"2026-08-12",0.11,585054.36437,789,51.2145,{"date":511,"open":512,"high":491,"low":513,"close":459,"change":22,"percent_change":23,"volume":514,"transactions":515,"vwap":516},"2026-08-11",51.1402,51.07,100137.4448,683,51.1353,{"date":518,"open":419,"high":491,"low":429,"close":519,"change":433,"percent_change":249,"volume":520,"transactions":521,"vwap":522},"2026-08-10",51.125,78092.3571,528,51.1324,{"date":524,"open":483,"high":525,"low":422,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":376,"vwap":530},"2026-08-07",51.219,51.205,0.115,0.23,69881.13996,51.1889,{"date":532,"open":533,"high":419,"low":410,"close":410,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",51.11,-0.09,-0.18,98114.45741,695,51.114,{"date":540,"open":541,"high":468,"low":410,"close":440,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",51.1,0.07,0.14,175591.0897,1059,51.1535,{"date":548,"open":410,"high":419,"low":439,"close":533,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",0.155,0.3,89325.596693,484,51.1125,{"date":555,"open":475,"high":556,"low":363,"close":557,"change":327,"percent_change":282,"volume":558,"transactions":559,"vwap":560},"2026-08-03",51.05,50.955,147801.022751,777,51.012,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",51.02,50.942987,50.98,-0.29,-0.57,65363.111115,548,50.961,{"date":572,"open":573,"high":574,"low":575,"close":500,"change":22,"percent_change":23,"volume":576,"transactions":268,"vwap":577},"2026-07-30",51.3,51.31,51.265,104190.4912,51.2877,{"date":579,"open":483,"high":580,"low":420,"close":575,"change":581,"percent_change":317,"volume":582,"transactions":583,"vwap":584},"2026-07-29",51.32,0.025,123385.4635,909,51.2197,{"date":586,"open":587,"high":588,"low":589,"close":499,"change":373,"percent_change":374,"volume":590,"transactions":569,"vwap":591},"2026-07-28",51.1999,51.26,51.186,86446.762228,51.2294,{"date":593,"open":419,"high":483,"low":419,"close":440,"change":365,"percent_change":366,"volume":594,"transactions":595,"vwap":596},"2026-07-27",125005.52579,598,51.1794,{"date":598,"open":419,"high":599,"low":459,"close":491,"change":23,"percent_change":365,"volume":600,"transactions":601,"vwap":602},"2026-07-24",51.2199,80004.6737,491,51.1679,{"date":604,"open":439,"high":419,"low":439,"close":419,"change":300,"percent_change":301,"volume":605,"transactions":606,"vwap":607},"2026-07-23",140991.5007,569,51.1149,{"date":609,"open":440,"high":610,"low":440,"close":408,"change":611,"percent_change":300,"volume":612,"transactions":425,"vwap":613},"2026-07-22",51.2399,-0.03,61582.15276,51.2139,{"date":615,"open":616,"high":617,"low":618,"close":499,"change":357,"percent_change":432,"volume":619,"transactions":606,"vwap":620},"2026-07-21",51.2714,51.28,51.2363,82617.45844,51.2562,{"date":622,"open":617,"high":617,"low":499,"close":588,"change":623,"percent_change":611,"volume":624,"transactions":625,"vwap":626},"2026-07-20",-0.015,84063.3603,517,51.2582,{"date":628,"open":574,"high":629,"low":575,"close":630,"change":623,"percent_change":611,"volume":631,"transactions":632,"vwap":633},"2026-07-17",51.3399,51.275,92925.78719,806,51.291,{"date":635,"open":617,"high":636,"low":588,"close":497,"change":365,"percent_change":366,"volume":637,"transactions":638,"vwap":639},"2026-07-16",51.3099,64099.0053,455,51.2866,{"date":641,"open":468,"high":642,"low":468,"close":500,"change":373,"percent_change":374,"volume":643,"transactions":644,"vwap":645},"2026-07-15",51.295,72596.31964,537,51.2492,{"date":647,"open":499,"high":648,"low":420,"close":408,"change":373,"percent_change":374,"volume":649,"transactions":650,"vwap":651},"2026-07-14",51.25,137778.5767,547,51.2051,{"date":653,"open":422,"high":526,"low":430,"close":419,"change":433,"percent_change":249,"volume":654,"transactions":655,"vwap":656},"2026-07-13",142713.7411,973,51.1728,{"date":658,"open":648,"high":500,"low":409,"close":36,"change":356,"percent_change":357,"volume":659,"transactions":9,"vwap":36},"2026-07-10",72500,{"date":661,"open":499,"high":617,"low":408,"close":499,"change":662,"percent_change":366,"volume":663,"transactions":9,"vwap":499},"2026-07-09",0.022,131500,{"date":665,"open":491,"high":499,"low":491,"close":666,"change":667,"percent_change":300,"volume":668,"transactions":9,"vwap":666},"2026-07-08",51.218,-0.032,85900,{"date":670,"open":409,"high":500,"low":408,"close":648,"change":356,"percent_change":357,"volume":671,"transactions":9,"vwap":648},"2026-07-07",180300,{"date":673,"open":440,"high":588,"low":440,"close":588,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":588},"2026-07-06",0.075,0.15,112100,{"date":678,"open":468,"high":408,"low":430,"close":679,"change":680,"percent_change":220,"volume":681,"transactions":9,"vwap":679},"2026-07-02",51.185,0.065,64100,{"date":683,"open":533,"high":684,"low":410,"close":429,"change":534,"percent_change":535,"volume":685,"transactions":9,"vwap":429},"2026-07-01",51.155,83100,{"date":687,"open":500,"high":688,"low":483,"close":408,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":408},"2026-06-30",51.298,-0.31,-0.6,77000,{"date":693,"open":694,"high":695,"low":696,"close":694,"change":697,"percent_change":697,"volume":698,"transactions":9,"vwap":694},"2026-06-29",51.52,51.55,51.5,0,99300,{"date":700,"open":695,"high":701,"low":696,"close":694,"change":51,"percent_change":115,"volume":702,"transactions":9,"vwap":694},"2026-06-26",51.555,86600,{"date":704,"open":498,"high":705,"low":574,"close":498,"change":356,"percent_change":357,"volume":706,"transactions":9,"vwap":498},"2026-06-25",51.4,196600,{"date":708,"open":709,"high":705,"low":574,"close":710,"change":711,"percent_change":506,"volume":712,"transactions":9,"vwap":710},"2026-06-24",51.33,51.35,0.055,202200,{"date":714,"open":573,"high":574,"low":499,"close":642,"change":581,"percent_change":317,"volume":715,"transactions":9,"vwap":642},"2026-06-23",89400,{"date":717,"open":588,"high":497,"low":718,"close":500,"change":719,"percent_change":190,"volume":720,"transactions":9,"vwap":500},"2026-06-22",51.245,-0.073,67600,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":282,"volume":728,"transactions":9,"vwap":726},"2026-06-18",51.44,51.47,51.338,51.343,-0.027,318900,{"date":730,"open":695,"high":731,"low":710,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-17",51.565,51.37,-0.195,-0.38,126800,{"date":737,"open":738,"high":739,"low":738,"close":731,"change":274,"percent_change":130,"volume":740,"transactions":9,"vwap":731},"2026-06-16",51.54,51.6,120400,{"date":742,"open":743,"high":744,"low":696,"close":694,"change":542,"percent_change":543,"volume":745,"transactions":9,"vwap":694},"2026-06-15",51.57,51.58,100600,{"date":747,"open":748,"high":749,"low":750,"close":748,"change":432,"percent_change":433,"volume":751,"transactions":9,"vwap":748},"2026-06-12",51.45,51.486,51.42,69900,{"date":753,"open":754,"high":696,"low":498,"close":755,"change":543,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-11",51.36,51.49,0.27,103300,{"date":759,"open":754,"high":760,"low":761,"close":710,"change":23,"percent_change":365,"volume":762,"transactions":9,"vwap":710},"2026-06-10",51.38,51.315,155300,{"date":764,"open":709,"high":765,"low":588,"close":498,"change":199,"percent_change":200,"volume":766,"transactions":9,"vwap":498},"2026-06-09",51.375,143100,{"date":768,"open":709,"high":709,"low":36,"close":588,"change":357,"percent_change":432,"volume":769,"transactions":9,"vwap":588},"2026-06-08",116700,{"date":771,"open":574,"high":498,"low":588,"close":617,"change":249,"percent_change":689,"volume":772,"transactions":9,"vwap":617},"2026-06-05",70700,{"date":774,"open":705,"high":748,"low":705,"close":723,"change":199,"percent_change":200,"volume":775,"transactions":9,"vwap":723},"2026-06-04",133500,{"date":777,"open":498,"high":760,"low":778,"close":754,"change":300,"percent_change":301,"volume":779,"transactions":9,"vwap":754},"2026-06-03",51.322,107700,{"date":781,"open":782,"high":783,"low":732,"close":750,"change":784,"percent_change":356,"volume":785,"transactions":9,"vwap":750},"2026-06-02",51.39,51.43,-0.005,166200,{"date":787,"open":705,"high":783,"low":580,"close":788,"change":623,"percent_change":611,"volume":789,"transactions":9,"vwap":788},"2026-06-01",51.425,87900,{"date":791,"open":748,"high":755,"low":783,"close":723,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":723},"2026-05-29",-0.25,-0.48,183200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":542,"percent_change":543,"volume":801,"transactions":9,"vwap":800},"2026-05-28",51.66,51.72,51.622,51.69,198400,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":199,"percent_change":200,"volume":807,"transactions":9,"vwap":806},"2026-05-27",51.64,51.605,51.62,216900,{"date":809,"open":694,"high":738,"low":810,"close":738,"change":506,"percent_change":70,"volume":811,"transactions":9,"vwap":738},"2026-05-26",51.445,130600,{"date":813,"open":696,"high":696,"low":754,"close":783,"change":365,"percent_change":366,"volume":814,"transactions":9,"vwap":783},"2026-05-22",120800,{"date":816,"open":580,"high":817,"low":573,"close":818,"change":697,"percent_change":697,"volume":819,"transactions":9,"vwap":818},"2026-05-21",51.458,51.41,184900,{"date":821,"open":497,"high":723,"low":499,"close":818,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":818},"2026-05-20",0.17,0.33,221200,{"date":826,"open":36,"high":497,"low":468,"close":499,"change":189,"percent_change":190,"volume":827,"transactions":9,"vwap":499},"2026-05-19",175100,{"date":829,"open":705,"high":705,"low":617,"close":574,"change":356,"percent_change":357,"volume":830,"transactions":9,"vwap":574},"2026-05-18",172700,{"date":832,"open":709,"high":710,"low":573,"close":580,"change":413,"percent_change":566,"volume":833,"transactions":9,"vwap":580},"2026-05-15",59900,{"date":835,"open":738,"high":738,"low":748,"close":724,"change":357,"percent_change":432,"volume":836,"transactions":9,"vwap":724},"2026-05-14",127900,{"date":838,"open":696,"high":839,"low":840,"close":755,"change":282,"percent_change":283,"volume":841,"transactions":9,"vwap":755},"2026-05-13",51.53,51.46,265800,{"date":843,"open":695,"high":844,"low":755,"close":738,"change":433,"percent_change":413,"volume":845,"transactions":9,"vwap":738},"2026-05-12",51.56,291600,{"date":847,"open":848,"high":849,"low":850,"close":806,"change":432,"percent_change":433,"volume":851,"transactions":9,"vwap":806},"2026-05-11",51.65,51.67,51.615,83400,{"date":853,"open":854,"high":854,"low":804,"close":797,"change":373,"percent_change":374,"volume":855,"transactions":9,"vwap":797},"2026-05-08",51.71,122600,{"date":857,"open":798,"high":858,"low":739,"close":739,"change":357,"percent_change":432,"volume":859,"transactions":9,"vwap":739},"2026-05-07",51.74,96600,{"date":861,"open":804,"high":862,"low":863,"close":806,"change":318,"percent_change":864,"volume":865,"transactions":9,"vwap":806},"2026-05-06",51.647,51.59,0.19,141800,{"date":867,"open":868,"high":844,"low":696,"close":694,"change":423,"percent_change":373,"volume":869,"transactions":9,"vwap":694},"2026-05-05",51.51,170300,{"date":871,"open":738,"high":743,"low":840,"close":755,"change":301,"percent_change":872,"volume":873,"transactions":9,"vwap":755},"2026-05-04",-0.23,55400,{"date":875,"open":876,"high":877,"low":878,"close":876,"change":423,"percent_change":373,"volume":879,"transactions":9,"vwap":876},"2026-05-01",51.61,51.68,51.575,142100,{"date":881,"open":797,"high":797,"low":882,"close":744,"change":462,"percent_change":883,"volume":884,"transactions":9,"vwap":744},"2026-04-30",51.534,-0.33,197000,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":301,"percent_change":872,"volume":889,"transactions":9,"vwap":888},"2026-04-29",51.85,51.75,194000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":611,"percent_change":300,"volume":896,"transactions":9,"vwap":895},"2026-04-28",51.88,51.93,51.84,51.87,221600,{"date":898,"open":899,"high":893,"low":894,"close":899,"change":611,"percent_change":300,"volume":900,"transactions":9,"vwap":899},"2026-04-27",51.9,96200,{"date":902,"open":903,"high":904,"low":905,"close":893,"change":199,"percent_change":675,"volume":906,"transactions":9,"vwap":893},"2026-04-24",51.83,51.94,51.792,311200,{"date":908,"open":899,"high":904,"low":909,"close":887,"change":433,"percent_change":413,"volume":910,"transactions":9,"vwap":887},"2026-04-23",51.79,189700,{"date":912,"open":913,"high":913,"low":914,"close":893,"change":423,"percent_change":373,"volume":915,"transactions":9,"vwap":893},"2026-04-22",51.99,51.91,85100,{"date":917,"open":918,"high":918,"low":892,"close":899,"change":919,"percent_change":86,"volume":920,"transactions":9,"vwap":899},"2026-04-21",51.96,-0.125,159700,{"date":922,"open":923,"high":924,"low":913,"close":925,"change":680,"percent_change":220,"volume":926,"transactions":9,"vwap":925},"2026-04-20",52.029999,52.040001,52.025002,124900,{"date":928,"open":918,"high":929,"low":918,"close":918,"change":199,"percent_change":675,"volume":930,"transactions":9,"vwap":918},"2026-04-17",52.014999,130200,{"date":932,"open":933,"high":933,"low":887,"close":892,"change":365,"percent_change":366,"volume":934,"transactions":9,"vwap":892},"2026-04-16",51.89,153100,{"date":936,"open":899,"high":899,"low":937,"close":938,"change":432,"percent_change":433,"volume":939,"transactions":9,"vwap":938},"2026-04-15",51.835,51.86,83700,{"date":941,"open":942,"high":899,"low":942,"close":899,"change":542,"percent_change":543,"volume":943,"transactions":9,"vwap":899},"2026-04-14",51.8,197800,{"date":945,"open":888,"high":903,"low":798,"close":903,"change":199,"percent_change":675,"volume":946,"transactions":9,"vwap":903},"2026-04-13",93500,{"date":948,"open":909,"high":909,"low":854,"close":888,"change":697,"percent_change":697,"volume":949,"transactions":9,"vwap":888},"2026-04-10",75300,{"date":951,"open":952,"high":953,"low":954,"close":888,"change":366,"percent_change":199,"volume":955,"transactions":9,"vwap":888},"2026-04-09",51.7,51.787,51.685,87400,{"date":957,"open":958,"high":893,"low":849,"close":854,"change":130,"percent_change":822,"volume":959,"transactions":9,"vwap":854},"2026-04-08",51.77,121300,{"date":961,"open":738,"high":806,"low":962,"close":806,"change":366,"percent_change":199,"volume":963,"transactions":9,"vwap":806},"2026-04-07",51.515,157300,{"date":965,"open":739,"high":739,"low":966,"close":744,"change":356,"percent_change":357,"volume":967,"transactions":9,"vwap":744},"2026-04-06",51.535,101400,{"date":969,"open":839,"high":739,"low":694,"close":863,"change":366,"percent_change":199,"volume":970,"transactions":9,"vwap":863},"2026-04-02",122900,{"date":972,"open":863,"high":863,"low":694,"close":695,"change":697,"percent_change":697,"volume":973,"transactions":9,"vwap":695},"2026-04-01",182100,{"date":975,"open":738,"high":743,"low":976,"close":695,"change":462,"percent_change":883,"volume":977,"transactions":9,"vwap":695},"2026-03-31",51.48,188300,{"date":979,"open":858,"high":980,"low":981,"close":798,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":798},"2026-03-30",51.765,51.702,0.175,0.34,87700,{"date":986,"open":755,"high":987,"low":724,"close":988,"change":199,"percent_change":200,"volume":989,"transactions":9,"vwap":988},"2026-03-27",51.586,51.545,79900,{"date":991,"open":739,"high":804,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-26",51.462,51.465,-0.225,-0.44,147000,{"date":998,"open":952,"high":999,"low":797,"close":800,"change":373,"percent_change":374,"volume":1000,"transactions":9,"vwap":800},"2026-03-25",51.729,172400,{"date":1002,"open":848,"high":1003,"low":1004,"close":1005,"change":534,"percent_change":462,"volume":1006,"transactions":9,"vwap":1005},"2026-03-24",51.707,51.572,51.63,234100,{"date":1008,"open":800,"high":958,"low":1005,"close":798,"change":199,"percent_change":675,"volume":1009,"transactions":9,"vwap":798},"2026-03-23",81300,{"date":1011,"open":798,"high":1012,"low":1005,"close":804,"change":535,"percent_change":1013,"volume":1014,"transactions":9,"vwap":804},"2026-03-20",51.73,-0.35,141200,{"date":1016,"open":798,"high":938,"low":798,"close":1017,"change":534,"percent_change":462,"volume":1018,"transactions":9,"vwap":1017},"2026-03-19",51.82,120200,{"date":1020,"open":1021,"high":1022,"low":892,"close":914,"change":1023,"percent_change":392,"volume":668,"transactions":9,"vwap":914},"2026-03-18",51.97,52,-0.105,{"date":1025,"open":1022,"high":923,"low":1026,"close":929,"change":711,"percent_change":506,"volume":1027,"transactions":9,"vwap":929},"2026-03-17",51.98,93300,{"date":1029,"open":918,"high":1021,"low":1030,"close":918,"change":1031,"percent_change":221,"volume":715,"transactions":9,"vwap":918},"2026-03-16",51.92,0.135,{"date":1033,"open":895,"high":933,"low":1017,"close":1034,"change":611,"percent_change":300,"volume":1035,"transactions":9,"vwap":1034},"2026-03-13",51.825,109500,{"date":1037,"open":904,"high":918,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-12",51.834,51.855,-0.155,-0.3,153700,{"date":1044,"open":913,"high":923,"low":1045,"close":1046,"change":282,"percent_change":283,"volume":1047,"transactions":9,"vwap":1046},"2026-03-11",51.965,52.0099983,154300,{"date":1049,"open":1050,"high":1051,"low":924,"close":1052,"change":1053,"percent_change":357,"volume":1054,"transactions":9,"vwap":1052},"2026-03-10",52.099998,52.12,52.060001,-0.013,91100,{"date":1056,"open":1057,"high":1051,"low":1022,"close":1058,"change":1059,"percent_change":357,"volume":1060,"transactions":9,"vwap":1058},"2026-03-09",52.02,52.073002,-0.009,374000,{"date":1062,"open":923,"high":1063,"low":929,"close":1064,"change":1065,"percent_change":282,"volume":1066,"transactions":9,"vwap":1064},"2026-03-06",52.13,52.082001,-0.028,156600,{"date":1068,"open":1052,"high":1069,"low":924,"close":1069,"change":433,"percent_change":413,"volume":1070,"transactions":9,"vwap":1069},"2026-03-05",52.11,259500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":365,"percent_change":366,"volume":1076,"transactions":9,"vwap":1074},"2026-03-04",52.16,52.19,52.125,117400,{"date":1078,"open":1063,"high":1079,"low":1050,"close":1080,"change":283,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-03",52.195,52.17,-0.19,356300,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":412,"percent_change":190,"volume":1088,"transactions":9,"vwap":1087},"2026-03-02",52.3,52.235,52.27,125800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":300,"percent_change":477,"volume":1095,"transactions":9,"vwap":1094},"2026-02-27",52.32,52.35,52.31,52.345,134200,{"date":1097,"open":1098,"high":1099,"low":1092,"close":1100,"change":1023,"percent_change":392,"volume":1101,"transactions":9,"vwap":1100},"2026-02-26",52.46,52.5,52.405,138900,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":611,"percent_change":300,"volume":1107,"transactions":9,"vwap":1106},"2026-02-25",52.57,52.47,52.51,169700,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":697,"percent_change":697,"volume":1113,"transactions":9,"vwap":1112},"2026-02-24",52.56,52.505,52.54,173400,{"date":1115,"open":1116,"high":25,"low":1116,"close":1112,"change":317,"percent_change":318,"volume":1117,"transactions":9,"vwap":1112},"2026-02-23",52.48,132000,{"date":1119,"open":1106,"high":1120,"low":1116,"close":1121,"change":784,"percent_change":356,"volume":1122,"transactions":9,"vwap":1121},"2026-02-20",52.52,52.49,142900,{"date":1124,"open":1121,"high":1099,"low":1125,"close":1126,"change":423,"percent_change":373,"volume":1127,"transactions":9,"vwap":1126},"2026-02-19",52.45,52.495,153400,{"date":1129,"open":1125,"high":1106,"low":1125,"close":1130,"change":327,"percent_change":282,"volume":811,"transactions":9,"vwap":1130},"2026-02-18",52.465,{"date":1132,"open":1106,"high":1133,"low":1116,"close":1121,"change":1134,"percent_change":300,"volume":879,"transactions":9,"vwap":1121},"2026-02-17",52.53,-0.031,{"date":1136,"open":1121,"high":1133,"low":1116,"close":1137,"change":1138,"percent_change":675,"volume":663,"transactions":9,"vwap":1137},"2026-02-13",52.521,0.081,{"date":1140,"open":1141,"high":1121,"low":1141,"close":1142,"change":711,"percent_change":318,"volume":1143,"transactions":9,"vwap":1142},"2026-02-12",52.37,52.44,167900,{"date":1145,"open":1146,"high":1146,"low":1141,"close":1147,"change":1148,"percent_change":189,"volume":1149,"transactions":9,"vwap":1147},"2026-02-11",52.41,52.385,-0.035,330600,{"date":1151,"open":1146,"high":1152,"low":1153,"close":1154,"change":199,"percent_change":675,"volume":1155,"transactions":9,"vwap":1154},"2026-02-10",52.435,52.39,52.42,218300,{"date":1157,"open":1092,"high":1158,"low":1159,"close":1160,"change":356,"percent_change":357,"volume":1161,"transactions":9,"vwap":1160},"2026-02-09",52.38,52.33,52.34,103400,{"date":1163,"open":1164,"high":1141,"low":1091,"close":1092,"change":365,"percent_change":366,"volume":1165,"transactions":9,"vwap":1092},"2026-02-06",52.36,140700,{"date":1167,"open":1085,"high":1092,"low":1168,"close":1159,"change":318,"percent_change":864,"volume":1169,"transactions":9,"vwap":1159},"2026-02-05",52.265,164300,{"date":1171,"open":1074,"high":1172,"low":1074,"close":1172,"change":365,"percent_change":366,"volume":1173,"transactions":9,"vwap":1172},"2026-02-04",52.23,200900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":23,"percent_change":365,"volume":1180,"transactions":9,"vwap":1179},"2026-02-03",52.22,52.24,52.2,52.21,130500,{"date":1182,"open":1172,"high":1168,"low":1074,"close":1178,"change":697,"percent_change":697,"volume":1183,"transactions":9,"vwap":1178},"2026-02-02",176700,{"date":1185,"open":1074,"high":1172,"low":1186,"close":1178,"change":462,"percent_change":209,"volume":1187,"transactions":9,"vwap":1178},"2026-01-30",52.185,91200,{"date":1189,"open":1092,"high":1146,"low":1092,"close":1141,"change":365,"percent_change":366,"volume":1190,"transactions":9,"vwap":1141},"2026-01-29",91900,{"date":1192,"open":1141,"high":1141,"low":1159,"close":1092,"change":317,"percent_change":318,"volume":1193,"transactions":9,"vwap":1092},"2026-01-28",116800,{"date":1195,"open":1085,"high":1160,"low":1085,"close":1085,"change":697,"percent_change":697,"volume":1196,"transactions":9,"vwap":1085},"2026-01-27",180400,{"date":1198,"open":1085,"high":1159,"low":1199,"close":1085,"change":423,"percent_change":373,"volume":1200,"transactions":9,"vwap":1085},"2026-01-26",52.29,114000,{"date":1202,"open":1177,"high":1087,"low":1172,"close":1087,"change":423,"percent_change":373,"volume":865,"transactions":9,"vwap":1087},"2026-01-23",{"date":1204,"open":1177,"high":1205,"low":1176,"close":1177,"change":697,"percent_change":697,"volume":1206,"transactions":9,"vwap":1177},"2026-01-22",52.278,180100,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1177,"change":373,"percent_change":506,"volume":1211,"transactions":9,"vwap":1177},"2026-01-21",52.18,52.26,156700,{"date":1213,"open":1176,"high":1177,"low":1209,"close":1209,"change":282,"percent_change":283,"volume":1214,"transactions":9,"vwap":1209},"2026-01-20",179700,{"date":1216,"open":1179,"high":1177,"low":1217,"close":1172,"change":189,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1172},"2026-01-16",52.191,-0.13,196800,{"date":1221,"open":1093,"high":1159,"low":1222,"close":1085,"change":373,"percent_change":506,"volume":1223,"transactions":9,"vwap":1085},"2026-01-15",52.28,262300,{"date":1225,"open":1087,"high":1222,"low":1177,"close":1177,"change":1226,"percent_change":23,"volume":1227,"transactions":9,"vwap":1177},"2026-01-14",0.003,182200,{"date":1229,"open":1178,"high":1230,"low":1079,"close":1230,"change":1231,"percent_change":317,"volume":1232,"transactions":9,"vwap":1230},"2026-01-13",52.237,0.027,254700,{"date":1234,"open":1235,"high":1222,"low":1178,"close":1179,"change":1236,"percent_change":534,"volume":1237,"transactions":9,"vwap":1179},"2026-01-12",52.25,-0.047,310900,{"date":1239,"open":1153,"high":1153,"low":1179,"close":1240,"change":1241,"percent_change":506,"volume":1242,"transactions":9,"vwap":1240},"2026-01-09",52.257,0.057,173500,{"date":1244,"open":1172,"high":1235,"low":1074,"close":1178,"change":1245,"percent_change":611,"volume":1246,"transactions":9,"vwap":1178},"2026-01-08",-0.017,123100,{"date":1248,"open":1087,"high":1087,"low":1080,"close":1249,"change":1250,"percent_change":23,"volume":1251,"transactions":9,"vwap":1249},"2026-01-07",52.217,0.007,697900,{"date":1253,"open":1080,"high":1254,"low":1255,"close":1179,"change":23,"percent_change":365,"volume":1256,"transactions":9,"vwap":1179},"2026-01-06",52.215,52.14,208700,{"date":1258,"open":1259,"high":1210,"low":1063,"close":1178,"change":130,"percent_change":822,"volume":1260,"transactions":9,"vwap":1178},"2026-01-05",52.15,146700,{"date":1262,"open":1063,"high":1063,"low":1263,"close":1069,"change":317,"percent_change":318,"volume":1264,"transactions":9,"vwap":1069},"2026-01-02",52.095001,72000,{"date":1266,"open":1267,"high":1063,"low":1267,"close":1052,"change":300,"percent_change":301,"volume":1268,"transactions":9,"vwap":1052},"2025-12-31",52.049999,118300,{"date":1270,"open":1050,"high":1051,"low":1271,"close":1051,"change":199,"percent_change":675,"volume":1272,"transactions":9,"vwap":1051},"2025-12-30",52.075001,150200,{"date":1274,"open":1022,"high":1267,"low":1275,"close":924,"change":1276,"percent_change":189,"volume":1277,"transactions":9,"vwap":924},"2025-12-29",51.999,-0.037,113800,{"date":1279,"open":1255,"high":1255,"low":1267,"close":1280,"change":1281,"percent_change":70,"volume":1282,"transactions":9,"vwap":1280},"2025-12-26",52.077,0.107,114200,{"date":1284,"open":913,"high":913,"low":1285,"close":1021,"change":22,"percent_change":23,"volume":1286,"transactions":9,"vwap":1021},"2025-12-24",51.95,96400,{"date":1288,"open":893,"high":1021,"low":1289,"close":1045,"change":611,"percent_change":300,"volume":1290,"transactions":9,"vwap":1045},"2025-12-23",51.923,113700,{"date":1292,"open":1022,"high":1057,"low":1026,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2025-12-22",51.995,-0.345,-0.66,77500,{"date":1298,"open":1085,"high":1160,"low":1085,"close":1160,"change":697,"percent_change":697,"volume":1299,"transactions":9,"vwap":1160},"2025-12-19",152300,{"date":1301,"open":1092,"high":1164,"low":1085,"close":1160,"change":542,"percent_change":220,"volume":1302,"transactions":9,"vwap":1160},"2025-12-18",101800,{"date":1304,"open":1177,"high":1087,"low":1177,"close":1087,"change":318,"percent_change":864,"volume":1305,"transactions":9,"vwap":1087},"2025-12-17",144200,{"date":1307,"open":1178,"high":1172,"low":1080,"close":1080,"change":611,"percent_change":300,"volume":1308,"transactions":9,"vwap":1080},"2025-12-16",146800,{"date":1310,"open":1074,"high":1230,"low":1080,"close":1178,"change":365,"percent_change":366,"volume":766,"transactions":9,"vwap":1178},"2025-12-15",{"date":1312,"open":1209,"high":1209,"low":1069,"close":1209,"change":365,"percent_change":366,"volume":1313,"transactions":9,"vwap":1209},"2025-12-12",101500,{"date":1315,"open":1209,"high":1209,"low":1051,"close":1073,"change":365,"percent_change":366,"volume":1316,"transactions":9,"vwap":1073},"2025-12-11",139600,{"date":1318,"open":1267,"high":1255,"low":1057,"close":1255,"change":318,"percent_change":864,"volume":1319,"transactions":9,"vwap":1255},"2025-12-10",275600,{"date":1321,"open":1050,"high":1050,"low":1293,"close":924,"change":1322,"percent_change":365,"volume":1323,"transactions":9,"vwap":924},"2025-12-09",0.013,392300,{"date":1325,"open":1050,"high":1050,"low":1046,"close":1326,"change":1327,"percent_change":534,"volume":1328,"transactions":9,"vwap":1326},"2025-12-08",52.027,-0.048,96000,{"date":1330,"open":1255,"high":1255,"low":1046,"close":1271,"change":476,"percent_change":477,"volume":745,"transactions":9,"vwap":1271},"2025-12-05",{"date":1332,"open":1259,"high":1259,"low":1050,"close":1063,"change":697,"percent_change":697,"volume":1333,"transactions":9,"vwap":1063},"2025-12-04",81700,{"date":1335,"open":1050,"high":1255,"low":1271,"close":1063,"change":366,"percent_change":199,"volume":1336,"transactions":9,"vwap":1063},"2025-12-03",117800,{"date":1338,"open":1267,"high":1339,"low":1340,"close":1339,"change":356,"percent_change":357,"volume":1341,"transactions":9,"vwap":1339},"2025-12-02",52.09,52.048,66800,{"date":1343,"open":1344,"high":1344,"low":1052,"close":1050,"change":872,"percent_change":995,"volume":1345,"transactions":9,"vwap":1050},"2025-12-01",52.4,104200,{"date":1347,"open":1158,"high":1158,"low":1178,"close":1159,"change":317,"percent_change":318,"volume":1348,"transactions":9,"vwap":1159},"2025-11-28",19300,{"date":1350,"open":1087,"high":1159,"low":1087,"close":1222,"change":433,"percent_change":413,"volume":900,"transactions":9,"vwap":1222},"2025-11-26",{"date":1352,"open":1093,"high":1158,"low":1093,"close":1164,"change":130,"percent_change":822,"volume":1353,"transactions":9,"vwap":1164},"2025-11-25",93200,{"date":1355,"open":1087,"high":1087,"low":1179,"close":1087,"change":317,"percent_change":318,"volume":1356,"transactions":9,"vwap":1087},"2025-11-24",147300,{"date":1358,"open":1172,"high":1235,"low":1178,"close":1176,"change":365,"percent_change":366,"volume":1359,"transactions":9,"vwap":1176},"2025-11-21",106200,{"date":1361,"open":1080,"high":1178,"low":1075,"close":1178,"change":374,"percent_change":528,"volume":1362,"transactions":9,"vwap":1178},"2025-11-20",112000,{"date":1364,"open":1051,"high":1259,"low":1267,"close":1365,"change":23,"percent_change":365,"volume":1366,"transactions":9,"vwap":1365},"2025-11-19",52.080002,100400,{"date":1368,"open":1051,"high":1063,"low":1267,"close":1369,"change":432,"percent_change":433,"volume":851,"transactions":9,"vwap":1369},"2025-11-18",52.07,{"date":1371,"open":1051,"high":1063,"low":1339,"close":1069,"change":373,"percent_change":374,"volume":1372,"transactions":9,"vwap":1069},"2025-11-17",112400,{"date":1374,"open":1063,"high":1375,"low":1267,"close":1267,"change":282,"percent_change":283,"volume":1376,"transactions":9,"vwap":1267},"2025-11-14",52.146,119600,{"date":1378,"open":1339,"high":1379,"low":1052,"close":1050,"change":317,"percent_change":318,"volume":1380,"transactions":9,"vwap":1050},"2025-11-13",52.115,115100,{"date":1382,"open":1069,"high":1069,"low":1057,"close":1267,"change":1383,"percent_change":283,"volume":1384,"transactions":9,"vwap":1267},"2025-11-12",-0.052,117300,{"date":1386,"open":1069,"high":1069,"low":1267,"close":1387,"change":1388,"percent_change":199,"volume":1389,"transactions":9,"vwap":1387},"2025-11-11",52.102,0.042,75100,{"date":1391,"open":1365,"high":1365,"low":1267,"close":1052,"change":357,"percent_change":432,"volume":1392,"transactions":9,"vwap":1052},"2025-11-10",67800,{"date":1394,"open":1267,"high":1365,"low":1057,"close":1365,"change":23,"percent_change":365,"volume":1395,"transactions":9,"vwap":1365},"2025-11-07",98700,{"date":1397,"open":1057,"high":1369,"low":913,"close":1369,"change":318,"percent_change":864,"volume":1398,"transactions":9,"vwap":1369},"2025-11-06",263700,{"date":1400,"open":1057,"high":1057,"low":1030,"close":1021,"change":611,"percent_change":300,"volume":1401,"transactions":9,"vwap":1021},"2025-11-05",185800,{"date":1403,"open":1057,"high":1057,"low":1012,"close":1022,"change":365,"percent_change":366,"volume":1404,"transactions":9,"vwap":1022},"2025-11-04",236300,{"date":1406,"open":904,"high":1026,"low":1407,"close":1026,"change":883,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1026},"2025-11-03",51.927,-0.63,109600,{"date":1411,"open":1199,"high":1093,"low":1210,"close":1093,"change":1412,"percent_change":220,"volume":1413,"transactions":9,"vwap":1093},"2025-10-31",0.068,133700,{"date":1415,"open":1210,"high":1416,"low":1172,"close":1417,"change":1418,"percent_change":611,"volume":1419,"transactions":9,"vwap":1417},"2025-10-30",52.289,52.242,-0.018,93800,{"date":1421,"open":1153,"high":1153,"low":1235,"close":1210,"change":462,"percent_change":209,"volume":1422,"transactions":9,"vwap":1210},"2025-10-29",343500,{"date":1424,"open":1146,"high":1098,"low":1164,"close":1425,"change":542,"percent_change":220,"volume":1426,"transactions":9,"vwap":1425},"2025-10-28",52.43,125200,{"date":1428,"open":1164,"high":1158,"low":1085,"close":1164,"change":697,"percent_change":697,"volume":1429,"transactions":9,"vwap":1164},"2025-10-27",156200,{"date":1431,"open":1105,"high":1105,"low":1092,"close":1164,"change":23,"percent_change":365,"volume":1432,"transactions":9,"vwap":1164},"2025-10-24",220700,{"date":1434,"open":1125,"high":1125,"low":1092,"close":1092,"change":300,"percent_change":477,"volume":1435,"transactions":9,"vwap":1092},"2025-10-23",68600,{"date":1437,"open":1125,"high":1438,"low":1158,"close":1146,"change":484,"percent_change":423,"volume":1187,"transactions":9,"vwap":1146},"2025-10-22",52.488,{"date":1440,"open":1159,"high":1154,"low":1159,"close":1441,"change":784,"percent_change":356,"volume":1442,"transactions":9,"vwap":1441},"2025-10-21",52.395,142400,{"date":1444,"open":1164,"high":1154,"low":1164,"close":1344,"change":357,"percent_change":432,"volume":1445,"transactions":9,"vwap":1344},"2025-10-20",88000,{"date":1447,"open":1146,"high":1425,"low":1210,"close":1154,"change":318,"percent_change":864,"volume":1448,"transactions":9,"vwap":1154},"2025-10-17",120000,{"date":1450,"open":1080,"high":1158,"low":1080,"close":1091,"change":365,"percent_change":366,"volume":1451,"transactions":9,"vwap":1091},"2025-10-16",276100,{"date":1453,"open":1159,"high":1159,"low":1210,"close":1085,"change":366,"percent_change":199,"volume":1454,"transactions":9,"vwap":1085},"2025-10-15",298800,{"date":1456,"open":1178,"high":1210,"low":1178,"close":1210,"change":356,"percent_change":357,"volume":1277,"transactions":9,"vwap":1210},"2025-10-14",{"date":1458,"open":1172,"high":1087,"low":1051,"close":1087,"change":130,"percent_change":822,"volume":1459,"transactions":9,"vwap":1087},"2025-10-13",79700,{"date":1461,"open":1255,"high":1176,"low":1255,"close":1209,"change":317,"percent_change":318,"volume":1027,"transactions":9,"vwap":1209},"2025-10-10",{"date":1463,"open":1073,"high":1073,"low":1046,"close":1063,"change":356,"percent_change":357,"volume":1464,"transactions":9,"vwap":1063},"2025-10-09",99700,{"date":1466,"open":1074,"high":1074,"low":895,"close":1255,"change":356,"percent_change":357,"volume":1467,"transactions":9,"vwap":1255},"2025-10-08",122100,{"date":1469,"open":1051,"high":1259,"low":1285,"close":1259,"change":423,"percent_change":373,"volume":1470,"transactions":9,"vwap":1259},"2025-10-07",125400,{"date":1472,"open":1080,"high":1080,"low":1267,"close":1051,"change":357,"percent_change":432,"volume":1473,"transactions":9,"vwap":1051},"2025-10-06",110100,{"date":1475,"open":1178,"high":1178,"low":1052,"close":1255,"change":542,"percent_change":220,"volume":1476,"transactions":9,"vwap":1255},"2025-10-03",424400,{"date":1478,"open":1339,"high":1209,"low":1369,"close":1369,"change":301,"percent_change":872,"volume":1479,"transactions":9,"vwap":1369},"2025-10-02",162200,{"date":1481,"open":1210,"high":1210,"low":1482,"close":1074,"change":433,"percent_change":413,"volume":1483,"transactions":9,"vwap":1074},"2025-10-01",52.089001,117600,{"date":1485,"open":1091,"high":1091,"low":1073,"close":1087,"change":366,"percent_change":199,"volume":1486,"transactions":9,"vwap":1087},"2025-09-30",115000,{"date":1488,"open":1091,"high":1159,"low":1172,"close":1172,"change":282,"percent_change":283,"volume":1489,"transactions":9,"vwap":1172},"2025-09-29",91600,{"date":1491,"open":1177,"high":1159,"low":1365,"close":1222,"change":542,"percent_change":220,"volume":1492,"transactions":9,"vwap":1222},"2025-09-26",137400,{"date":1494,"open":1160,"high":1092,"low":1074,"close":1179,"change":1218,"percent_change":792,"volume":1495,"transactions":9,"vwap":1179},"2025-09-25",230600,{"date":1497,"open":1425,"high":1425,"low":1160,"close":1160,"change":697,"percent_change":697,"volume":1498,"transactions":9,"vwap":1160},"2025-09-24",190700,{"date":1500,"open":1125,"high":1125,"low":1091,"close":1160,"change":357,"percent_change":432,"volume":1501,"transactions":9,"vwap":1160},"2025-09-23",161600,{"date":1503,"open":1098,"high":1098,"low":1159,"close":1164,"change":282,"percent_change":283,"volume":1504,"transactions":9,"vwap":1164},"2025-09-22",84500,{"date":1506,"open":1344,"high":1146,"low":1164,"close":1146,"change":542,"percent_change":220,"volume":1507,"transactions":9,"vwap":1146},"2025-09-19",78300,{"date":1509,"open":1164,"high":1344,"low":1085,"close":1160,"change":1510,"percent_change":477,"volume":1511,"transactions":9,"vwap":1160},"2025-09-18",-0.059,242300,{"date":1513,"open":1425,"high":1121,"low":1158,"close":1514,"change":1515,"percent_change":432,"volume":1516,"transactions":9,"vwap":1514},"2025-09-17",52.399,-0.021,84000,{"date":1518,"open":1142,"high":1125,"low":1344,"close":1154,"change":423,"percent_change":373,"volume":1519,"transactions":9,"vwap":1154},"2025-09-16",207600,{"date":1521,"open":1154,"high":1142,"low":1164,"close":1153,"change":366,"percent_change":199,"volume":1522,"transactions":9,"vwap":1153},"2025-09-15",139300,{"date":1524,"open":1085,"high":1092,"low":1267,"close":1092,"change":366,"percent_change":199,"volume":663,"transactions":9,"vwap":1092},"2025-09-12",{"date":1526,"open":1159,"high":1146,"low":1267,"close":1093,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1093},"2025-09-11",-0.54,-1.02,257500,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":373,"percent_change":506,"volume":1535,"transactions":9,"vwap":1534},"2025-09-10",52.92,52.83,52.85,330700,{"date":1537,"open":1538,"high":1538,"low":1176,"close":1539,"change":506,"percent_change":70,"volume":1540,"transactions":9,"vwap":1539},"2025-09-09",52.87,52.79,260600,{"date":1542,"open":1543,"high":1544,"low":1121,"close":1545,"change":249,"percent_change":1041,"volume":1546,"transactions":9,"vwap":1545},"2025-09-08",52.88,52.9,52.68,481400,{"date":1548,"open":1549,"high":1550,"low":1146,"close":1549,"change":220,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-09-05",52.84,52.89,0.25,155900,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":317,"percent_change":130,"volume":1558,"transactions":9,"vwap":1557},"2025-09-04",52.65,52.8,52.71,285600,{"date":1560,"open":1555,"high":1545,"low":1133,"close":1561,"change":697,"percent_change":697,"volume":1562,"transactions":9,"vwap":1561},"2025-09-03",52.66,122400,{"date":1564,"open":25,"high":1561,"low":25,"close":1561,"change":733,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1561},"2025-09-02",-0.37,341200,{"date":1568,"open":1549,"high":1544,"low":1533,"close":1569,"change":22,"percent_change":23,"volume":1570,"transactions":9,"vwap":1569},"2025-08-29",52.855,260800,{"date":1572,"open":1573,"high":176,"low":1573,"close":1534,"change":365,"percent_change":366,"volume":1574,"transactions":9,"vwap":1534},"2025-08-28",52.81,195400,{"date":1576,"open":1533,"high":1534,"low":1577,"close":1533,"change":356,"percent_change":357,"volume":1356,"transactions":9,"vwap":1533},"2025-08-27",52.76,{"date":1579,"open":1577,"high":1549,"low":1580,"close":1549,"change":864,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1549},"2025-08-26",52.695,0.36,343300,{"date":1584,"open":1585,"high":1586,"low":1555,"close":1555,"change":611,"percent_change":300,"volume":1587,"transactions":9,"vwap":1555},"2025-08-25",52.75,52.795,162800,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1545,"change":317,"percent_change":318,"volume":1592,"transactions":9,"vwap":1545},"2025-08-22",52.59,52.74,94900,{"date":1594,"open":1595,"high":1561,"low":1104,"close":1596,"change":432,"percent_change":433,"volume":1597,"transactions":9,"vwap":1596},"2025-08-21",52.62,52.63,113000,{"date":1599,"open":1555,"high":1545,"low":1600,"close":1601,"change":366,"percent_change":199,"volume":1602,"transactions":9,"vwap":1601},"2025-08-20",52.61,52.67,152800,{"date":1604,"open":1605,"high":1606,"low":1110,"close":1596,"change":317,"percent_change":318,"volume":1607,"transactions":9,"vwap":1596},"2025-08-19",52.64,52.69,454600,{"date":1609,"open":1104,"high":1596,"low":1093,"close":25,"change":433,"percent_change":413,"volume":1610,"transactions":9,"vwap":25},"2025-08-18",121700,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1561,"change":130,"percent_change":822,"volume":1615,"transactions":9,"vwap":1561},"2025-08-15",52.72,52.6,138300,{"date":1617,"open":1561,"high":1545,"low":1104,"close":1104,"change":189,"percent_change":1218,"volume":1618,"transactions":9,"vwap":1104},"2025-08-14",203800,{"date":1620,"open":1555,"high":1561,"low":1595,"close":1605,"change":199,"percent_change":675,"volume":1621,"transactions":9,"vwap":1605},"2025-08-13",89100,{"date":1623,"open":1590,"high":1590,"low":1106,"close":1110,"change":506,"percent_change":70,"volume":1624,"transactions":9,"vwap":1110},"2025-08-12",77700,{"date":1626,"open":1627,"high":1627,"low":1125,"close":1125,"change":300,"percent_change":477,"volume":1628,"transactions":9,"vwap":1125},"2025-08-11",52.55,61300,{"date":1630,"open":1110,"high":1110,"low":1099,"close":1106,"change":433,"percent_change":413,"volume":1631,"transactions":9,"vwap":1106},"2025-08-08",64200,{"date":1633,"open":1600,"high":1600,"low":1154,"close":1590,"change":317,"percent_change":318,"volume":1634,"transactions":9,"vwap":1590},"2025-08-07",137100,{"date":1636,"open":1590,"high":1614,"low":1099,"close":1112,"change":373,"percent_change":506,"volume":1637,"transactions":9,"vwap":1112},"2025-08-06",137800,{"date":1639,"open":1555,"high":1555,"low":1116,"close":1116,"change":432,"percent_change":433,"volume":1640,"transactions":9,"vwap":1116},"2025-08-05",129500,{"date":1642,"open":1121,"high":1110,"low":1153,"close":1120,"change":1643,"percent_change":542,"volume":1644,"transactions":9,"vwap":1120},"2025-08-04",0.035,188200,{"date":1646,"open":1344,"high":1099,"low":1153,"close":1647,"change":680,"percent_change":374,"volume":946,"transactions":9,"vwap":1647},"2025-08-01",52.485,{"date":1649,"open":1146,"high":1650,"low":1146,"close":1154,"change":611,"percent_change":300,"volume":1651,"transactions":9,"vwap":1154},"2025-07-31",52.455,79000,{"date":1653,"open":1596,"high":1596,"low":1654,"close":1125,"change":432,"percent_change":433,"volume":712,"transactions":9,"vwap":1125},"2025-07-30",52.422,{"date":1656,"open":1425,"high":1627,"low":1344,"close":1121,"change":864,"percent_change":1581,"volume":1657,"transactions":9,"vwap":1121},"2025-07-29",1092400,{"date":1659,"open":1091,"high":1098,"low":1085,"close":1085,"change":477,"percent_change":227,"volume":1660,"transactions":9,"vwap":1085},"2025-07-28",131800,{"date":1662,"open":1125,"high":1125,"low":1663,"close":1146,"change":366,"percent_change":199,"volume":1664,"transactions":9,"vwap":1146},"2025-07-25",52.387,134300,{"date":1666,"open":1164,"high":1667,"low":1092,"close":1141,"change":1668,"percent_change":534,"volume":1669,"transactions":9,"vwap":1141},"2025-07-24",52.408,-0.045,339500,{"date":1671,"open":1142,"high":1142,"low":1164,"close":1672,"change":727,"percent_change":282,"volume":720,"transactions":9,"vwap":1672},"2025-07-23",52.415,{"date":1674,"open":1105,"high":1105,"low":1153,"close":1675,"change":662,"percent_change":366,"volume":1676,"transactions":9,"vwap":1675},"2025-07-22",52.442,80000,{"date":1678,"open":1105,"high":1105,"low":1344,"close":1154,"change":1138,"percent_change":675,"volume":1679,"transactions":9,"vwap":1154},"2025-07-21",257000,{"date":1681,"open":1164,"high":1141,"low":1682,"close":1683,"change":1684,"percent_change":318,"volume":1685,"transactions":9,"vwap":1683},"2025-07-18",52.329,52.339,0.051,84400,{"date":1687,"open":1688,"high":1160,"low":1210,"close":1689,"change":1690,"percent_change":423,"volume":1691,"transactions":9,"vwap":1689},"2025-07-17",52.275,52.288,0.018,363200,{"date":1693,"open":1087,"high":1087,"low":1178,"close":1087,"change":1694,"percent_change":542,"volume":1695,"transactions":9,"vwap":1087},"2025-07-16",0.038,70100,{"date":1697,"open":1160,"high":1160,"low":1176,"close":1698,"change":1699,"percent_change":189,"volume":1700,"transactions":9,"vwap":1698},"2025-07-15",52.232,-0.038,105300,{"date":1702,"open":1210,"high":1159,"low":1210,"close":1087,"change":356,"percent_change":357,"volume":1703,"transactions":9,"vwap":1087},"2025-07-14",93000,{"date":1705,"open":1172,"high":1093,"low":1172,"close":1222,"change":282,"percent_change":283,"volume":1706,"transactions":9,"vwap":1222},"2025-07-11",335100,{"date":1708,"open":1709,"high":1092,"low":1222,"close":1159,"change":23,"percent_change":365,"volume":769,"transactions":9,"vwap":1159},"2025-07-10",52.291,{"date":1711,"open":1087,"high":1160,"low":1235,"close":1091,"change":199,"percent_change":675,"volume":1712,"transactions":9,"vwap":1091},"2025-07-09",237200,{"date":1714,"open":1176,"high":1210,"low":1209,"close":1177,"change":697,"percent_change":697,"volume":1715,"transactions":9,"vwap":1177},"2025-07-08",117100,{"date":1717,"open":1091,"high":1091,"low":1172,"close":1177,"change":300,"percent_change":477,"volume":1718,"transactions":9,"vwap":1177},"2025-07-07",85600,{"date":1720,"open":1087,"high":1091,"low":1721,"close":1085,"change":357,"percent_change":432,"volume":1722,"transactions":9,"vwap":1085},"2025-07-03",52.254,44200,{"date":1724,"open":1091,"high":1159,"low":1199,"close":1091,"change":432,"percent_change":433,"volume":1725,"transactions":9,"vwap":1091},"2025-07-02",73300,{"date":1727,"open":1164,"high":1344,"low":1085,"close":1164,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1164},"2025-07-01",-0.26,-0.49,154200,{"date":1732,"open":1110,"high":1595,"low":1733,"close":1595,"change":1734,"percent_change":200,"volume":1735,"transactions":9,"vwap":1595},"2025-06-30",52.542,0.085,130300,{"date":1737,"open":1627,"high":25,"low":1099,"close":1738,"change":327,"percent_change":282,"volume":1739,"transactions":9,"vwap":1738},"2025-06-27",52.535,120100,{"date":1741,"open":1142,"high":1110,"low":1154,"close":1110,"change":373,"percent_change":506,"volume":1742,"transactions":9,"vwap":1110},"2025-06-26",222500,{"date":1744,"open":1142,"high":1099,"low":1154,"close":1099,"change":23,"percent_change":365,"volume":1745,"transactions":9,"vwap":1099},"2025-06-25",170700,{"date":1747,"open":1158,"high":1120,"low":1159,"close":1121,"change":543,"percent_change":756,"volume":1748,"transactions":9,"vwap":1121},"2025-06-24",349700,{"date":1750,"open":1087,"high":1164,"low":1698,"close":1092,"change":506,"percent_change":70,"volume":1751,"transactions":9,"vwap":1092},"2025-06-23",112300,{"date":1753,"open":1177,"high":1210,"low":1186,"close":1177,"change":423,"percent_change":373,"volume":1754,"transactions":9,"vwap":1177},"2025-06-20",45500,{"date":1756,"open":1172,"high":1087,"low":1757,"close":1179,"change":1758,"percent_change":543,"volume":1759,"transactions":9,"vwap":1179},"2025-06-18",52.169,0.073,124400,{"date":1761,"open":1080,"high":1080,"low":1050,"close":1762,"change":1763,"percent_change":423,"volume":1764,"transactions":9,"vwap":1762},"2025-06-17",52.137,0.017,45700,{"date":1766,"open":1063,"high":1767,"low":1051,"close":1051,"change":1768,"percent_change":357,"volume":1769,"transactions":9,"vwap":1051},"2025-06-16",52.175,-0.011,79300,{"date":1771,"open":1772,"high":1080,"low":1050,"close":1773,"change":1774,"percent_change":300,"volume":1775,"transactions":9,"vwap":1773},"2025-06-13",52.135,52.131,-0.029,40300,{"date":1777,"open":1255,"high":1209,"low":1778,"close":1073,"change":374,"percent_change":528,"volume":1779,"transactions":9,"vwap":1073},"2025-06-12",52.117,51700,{"date":1781,"open":1369,"high":1772,"low":924,"close":924,"change":423,"percent_change":373,"volume":1782,"transactions":9,"vwap":924},"2025-06-11",118100,{"date":1784,"open":1021,"high":1209,"low":904,"close":1046,"change":366,"percent_change":199,"volume":1785,"transactions":9,"vwap":1046},"2025-06-10",64400,{"date":1787,"open":1788,"high":1022,"low":893,"close":1021,"change":366,"percent_change":199,"volume":1789,"transactions":9,"vwap":1021},"2025-06-09",51.935,70800,{"date":1791,"open":1022,"high":1022,"low":914,"close":893,"change":283,"percent_change":1081,"volume":1792,"transactions":9,"vwap":893},"2025-06-06",126600,{"date":1794,"open":1339,"high":1339,"low":1795,"close":923,"change":365,"percent_change":366,"volume":1695,"transactions":9,"vwap":923},"2025-06-05",52.013,{"date":1797,"open":913,"high":1798,"low":1021,"close":1046,"change":199,"percent_change":675,"volume":1799,"transactions":9,"vwap":1046},"2025-06-04",52.069,60900,{"date":1801,"open":1285,"high":1026,"low":914,"close":893,"change":611,"percent_change":300,"volume":1802,"transactions":9,"vwap":893},"2025-06-03",290500,{"date":1804,"open":1022,"high":1022,"low":893,"close":918,"change":1805,"percent_change":1527,"volume":1806,"transactions":9,"vwap":918},"2025-06-02",-0.28,147700,{"date":1808,"open":1255,"high":1168,"low":1255,"close":1177,"change":374,"percent_change":528,"volume":1809,"transactions":9,"vwap":1177},"2025-05-30",123000,{"date":1811,"open":1050,"high":1080,"low":1050,"close":1051,"change":365,"percent_change":366,"volume":1812,"transactions":9,"vwap":1051},"2025-05-29",147800,{"date":1814,"open":1052,"high":1050,"low":918,"close":1050,"change":365,"percent_change":366,"volume":1815,"transactions":9,"vwap":1050},"2025-05-28",98800,{"date":1817,"open":1772,"high":1080,"low":1057,"close":1365,"change":506,"percent_change":70,"volume":1818,"transactions":9,"vwap":1365},"2025-05-27",165700,{"date":1820,"open":1022,"high":1267,"low":1821,"close":1021,"change":423,"percent_change":373,"volume":1822,"transactions":9,"vwap":1021},"2025-05-23",51.958,108800,{"date":1824,"open":899,"high":1825,"low":938,"close":904,"change":199,"percent_change":675,"volume":1826,"transactions":9,"vwap":904},"2025-05-22",52.050999,71300,{"date":1828,"open":933,"high":923,"low":938,"close":938,"change":534,"percent_change":462,"volume":1829,"transactions":9,"vwap":938},"2025-05-21",109300,{"date":1831,"open":1046,"high":1832,"low":1833,"close":1285,"change":534,"percent_change":462,"volume":681,"transactions":9,"vwap":1285},"2025-05-20",52.049,51.925,{"date":1835,"open":904,"high":924,"low":914,"close":924,"change":373,"percent_change":374,"volume":1187,"transactions":9,"vwap":924},"2025-05-19",{"date":1837,"open":1057,"high":1838,"low":1026,"close":1026,"change":356,"percent_change":357,"volume":1839,"transactions":9,"vwap":1026},"2025-05-16",52.064999,80900,{"date":1841,"open":914,"high":1842,"low":888,"close":913,"change":822,"percent_change":823,"volume":1843,"transactions":9,"vwap":913},"2025-05-15",52.028999,730400,{"date":1845,"open":899,"high":1833,"low":1846,"close":1017,"change":1847,"percent_change":413,"volume":1848,"transactions":9,"vwap":1017},"2025-05-14",51.78,-0.078,177300,{"date":1850,"open":1851,"high":913,"low":887,"close":1852,"change":1853,"percent_change":317,"volume":1854,"transactions":9,"vwap":1852},"2025-05-13",51.915,51.898,0.028,90300,{"date":1856,"open":942,"high":1857,"low":888,"close":895,"change":1668,"percent_change":534,"volume":1858,"transactions":9,"vwap":895},"2025-05-12",51.975,83000,{"date":1860,"open":892,"high":1861,"low":938,"close":1851,"change":476,"percent_change":477,"volume":1862,"transactions":9,"vwap":1851},"2025-05-09",51.973,47500,{"date":1864,"open":924,"high":924,"low":942,"close":1021,"change":301,"percent_change":872,"volume":1865,"transactions":9,"vwap":1021},"2025-05-08",112800,{"date":1867,"open":923,"high":1074,"low":1851,"close":1339,"change":543,"percent_change":756,"volume":1815,"transactions":9,"vwap":1339},"2025-05-07",{"date":1869,"open":1030,"high":913,"low":887,"close":1285,"change":220,"percent_change":1551,"volume":1870,"transactions":9,"vwap":1285},"2025-05-06",73900,{"date":1872,"open":903,"high":1873,"low":888,"close":1017,"change":697,"percent_change":697,"volume":1874,"transactions":9,"vwap":1017},"2025-05-05",51.854,49400,{"date":1876,"open":1285,"high":1285,"low":942,"close":1017,"change":477,"percent_change":227,"volume":1877,"transactions":9,"vwap":1017},"2025-05-02",54900,{"date":1879,"open":1050,"high":1880,"low":1030,"close":893,"change":1013,"percent_change":259,"volume":1881,"transactions":9,"vwap":893},"2025-05-01",52.158,180900,{"date":1883,"open":1177,"high":1222,"low":1178,"close":1222,"change":318,"percent_change":864,"volume":1884,"transactions":9,"vwap":1222},"2025-04-30",419900,{"date":1886,"open":1365,"high":1210,"low":1365,"close":1209,"change":199,"percent_change":675,"volume":1227,"transactions":9,"vwap":1209},"2025-04-29",{"date":1888,"open":894,"high":1074,"low":894,"close":1050,"change":318,"percent_change":864,"volume":1889,"transactions":9,"vwap":1050},"2025-04-28",177200,{"date":1891,"open":918,"high":1069,"low":938,"close":1022,"change":51,"percent_change":115,"volume":1892,"transactions":9,"vwap":1022},"2025-04-25",90900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1017,"change":166,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1017},"2025-04-24",51.76,52.023998,51.681,0.39,111100,{"date":180,"open":942,"high":1901,"low":695,"close":806,"change":535,"percent_change":1013,"volume":1826,"transactions":9,"vwap":806},51.861]