[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JCPI":3,"homepage-market-summary":29,"stock-historical-JCPI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JCPI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan Inflation Managed Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0438,1.40016,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46,46.21,45.95,46.11,-0.11,-0.24,25951.356881,50.95,45.7801,57307.388409188,4.3,1124,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},52504,19164047.102297,-3.39,"2025-04-22",[180,183,192,202,212,221,230,238,247,256,266,275,284,294,305,313,321,332,343,352,361,370,379,387,396,405,413,423,432,441,450,458,466,476,482,491,499,506,515,520,526,535,541,550,557,565,570,574,580,586,592,598,603,609,619,629,637,646,654,661,664,669,672,676,683,688,693,699,707,715,722,728,732,737,744,750,757,764,770,777,783,788,794,801,806,811,817,824,830,837,843,851,856,861,865,870,875,882,888,896,901,906,913,918,921,924,929,933,939,944,949,953,958,963,967,973,976,979,983,987,991,994,1000,1006,1011,1014,1017,1020,1025,1030,1034,1039,1044,1049,1055,1059,1063,1067,1073,1078,1082,1086,1089,1093,1097,1103,1106,1108,1111,1115,1119,1125,1130,1135,1139,1144,1146,1150,1155,1158,1161,1164,1168,1171,1176,1180,1184,1187,1190,1193,1197,1201,1204,1210,1213,1218,1221,1224,1227,1231,1235,1239,1243,1247,1250,1253,1257,1260,1263,1267,1273,1277,1281,1284,1287,1290,1293,1295,1298,1301,1304,1306,1309,1312,1315,1318,1322,1327,1330,1335,1338,1343,1348,1353,1356,1359,1362,1365,1370,1372,1375,1378,1382,1385,1388,1390,1392,1395,1399,1402,1405,1408,1411,1414,1420,1425,1430,1435,1439,1444,1447,1453,1455,1459,1464,1467,1471,1474,1477,1480,1484,1490,1494,1498,1501,1503,1507,1512,1516,1518,1522,1527,1531,1536,1539,1543,1547,1551,1557,1560,1563,1566,1572,1576,1581,1584,1587,1590,1593,1597,1602,1605,1608,1611,1613,1616,1620,1622,1625,1628,1631,1634,1636,1639,1642,1646,1650,1653,1655,1661,1667,1671,1674,1677,1680,1683,1687,1691,1696,1699,1702,1704,1709,1716,1720,1723,1726,1728,1734,1738,1741,1745,1750,1754,1757,1762,1766,1770,1773,1776,1780,1782,1785,1790,1795,1798,1803,1809,1812,1816,1820,1823,1827,1830,1834,1837,1840,1843,1845,1849,1851,1855,1858,1861,1864,1869,1872,1875,1878,1881,1884,1889,1893,1897,1901],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},262,46.0674,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",46.05,46.28,0.05,0.11,163269.076613,520,46.1456,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",46.15,45.88,46.06,-0.06,-0.13,190117.17563,322,46.0663,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":21,"volume":209,"transactions":210,"vwap":211},"2026-09-29",46.04,46.1499,45.99,46.12,-0.05,47754.0383,433,46.0782,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":197,"percent_change":198,"volume":218,"transactions":219,"vwap":220},"2026-09-28",46.1,46.31,46.07,46.17,84733.543157,775,46.2023,{"date":222,"open":217,"high":223,"low":224,"close":225,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",46.32,46.13,46.23,0,147083.165931,241,46.2037,{"date":231,"open":232,"high":233,"low":194,"close":225,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":186},"2026-09-24",46.33,46.4087,-0.08,-0.17,28123.340008,222,{"date":239,"open":240,"high":240,"low":241,"close":215,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",46.61,46.2601,-0.33,-0.71,25615.706663,190,46.4141,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":21,"percent_change":22,"volume":253,"transactions":254,"vwap":255},"2026-09-22",46.65,46.73,46.58,46.64,91103.834168,786,46.6531,{"date":257,"open":249,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",46.78,46.59,46.75,0.16,0.34,93650.919453,799,46.6946,{"date":267,"open":259,"high":268,"low":269,"close":259,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",46.66,46.524,-0.1,-0.21,36647.73263,230,46.6072,{"date":276,"open":240,"high":277,"low":240,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",46.74,46.69,0.13,0.28,50679.79014,209,46.6801,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",46.8,46.8891,46.56,-0.174,-0.37,43587.1973,214,46.782,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",46.79,46.82,46.7001,46.734,0.014,0.03,33166.64684,252,46.7673,{"date":306,"open":296,"high":307,"low":308,"close":308,"change":111,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",46.85,46.72,-0.02,38025.214064,1363,46.8051,{"date":314,"open":315,"high":315,"low":308,"close":250,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",47.05,-0.2905,-0.62,39051.787683,296,46.891,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",47.09,47.14,46.96,47.0205,-0.1495,-0.32,52431.1866,248,47.0478,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",47.25,47.3435,47.16,47.17,-0.16,-0.34,28520.74376,203,47.2184,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":187,"percent_change":188,"volume":349,"transactions":350,"vwap":351},"2026-09-08",47.3,47.34,47.2524,47.33,24187.770539,263,47.3044,{"date":353,"open":346,"high":346,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",47.235,47.28,-0.07,-0.15,28383.493664,321,47.3003,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":279,"percent_change":280,"volume":367,"transactions":368,"vwap":369},"2026-09-03",47.32,47.39,47.26,47.35,39352.2097,219,47.3358,{"date":371,"open":334,"high":372,"low":336,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",47.27,47.22,-0.015,-0.03,61581.83245,346,47.2163,{"date":380,"open":381,"high":382,"low":336,"close":354,"change":383,"percent_change":338,"volume":384,"transactions":385,"vwap":386},"2026-09-01",47.18,47.29,-0.075,86995.731918,237,47.2235,{"date":388,"open":389,"high":366,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",47.31,47.24,0.02,0.04,118589.28942,290,47.3117,{"date":397,"open":398,"high":399,"low":355,"close":382,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",47.5,47.6,-0.25,-0.53,27418.65396,269,47.376,{"date":406,"open":398,"high":407,"low":408,"close":409,"change":391,"percent_change":392,"volume":410,"transactions":411,"vwap":412},"2026-08-27",47.67,47.43,47.54,21905.279254,194,47.5575,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":50,"vwap":422},"2026-08-26",47.51,47.58,47.47,47.52,-0.095,-0.2,53525.541129,47.515,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":151,"volume":429,"transactions":430,"vwap":431},"2026-08-25",47.45,47.63,47.615,0.165,34307.6841,208,47.5693,{"date":433,"open":434,"high":435,"low":436,"close":425,"change":437,"percent_change":187,"volume":438,"transactions":439,"vwap":440},"2026-08-24",47.49,47.55,47.4301,0.023,86993.03833,191,47.4563,{"date":442,"open":443,"high":399,"low":444,"close":445,"change":446,"percent_change":22,"volume":447,"transactions":448,"vwap":449},"2026-08-21",47.57,47.42,47.427,-0.113,24015.519866,232,47.5153,{"date":451,"open":417,"high":452,"low":417,"close":409,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",47.61,-0.0585,-0.12,104432.363228,225,47.5609,{"date":459,"open":415,"high":452,"low":425,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",47.5985,0.1085,0.23,372869.5906,265,47.5668,{"date":467,"open":468,"high":469,"low":470,"close":434,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",47.41,47.4918,47.2913,0.08,0.17,28081.1576,343,47.3644,{"date":477,"open":444,"high":478,"low":364,"close":468,"change":356,"percent_change":357,"volume":479,"transactions":480,"vwap":481},"2026-08-17",47.445,26495.8954,181,47.4197,{"date":483,"open":484,"high":485,"low":444,"close":486,"change":487,"percent_change":234,"volume":488,"transactions":489,"vwap":490},"2026-08-14",47.46,47.4999,47.48,-0.04,31057.98649,276,47.4634,{"date":492,"open":417,"high":493,"low":494,"close":418,"change":279,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",47.5499,47.44,0.27,47643.703473,701,47.5043,{"date":500,"open":444,"high":444,"low":501,"close":364,"change":502,"percent_change":188,"volume":503,"transactions":504,"vwap":505},"2026-08-12",47.3179,0.0507,34245.555438,260,47.3821,{"date":507,"open":508,"high":509,"low":345,"close":510,"change":511,"percent_change":235,"volume":512,"transactions":513,"vwap":514},"2026-08-11",47.37,47.3983,47.3393,-0.0807,26053.996486,188,47.3532,{"date":516,"open":444,"high":494,"low":366,"close":444,"change":487,"percent_change":234,"volume":517,"transactions":518,"vwap":519},"2026-08-10",27112.526163,258,47.4051,{"date":521,"open":408,"high":486,"low":522,"close":484,"change":523,"percent_change":524,"volume":525,"transactions":273,"vwap":444},"2026-08-07",47.3401,0.0899,0.19,24994.32699,{"date":527,"open":528,"high":364,"low":529,"close":530,"change":531,"percent_change":471,"volume":532,"transactions":533,"vwap":534},"2026-08-06",47.36,47.2,47.3701,0.0401,308514.308349,202,47.2922,{"date":536,"open":382,"high":537,"low":334,"close":348,"change":391,"percent_change":392,"volume":538,"transactions":539,"vwap":540},"2026-08-05",47.5599,172288.29246,737,47.3637,{"date":542,"open":468,"high":543,"low":544,"close":389,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",47.4185,47.21,0.07,0.15,54781.1371,1307,47.3346,{"date":551,"open":346,"high":508,"low":552,"close":390,"change":553,"percent_change":401,"volume":554,"transactions":555,"vwap":556},"2026-08-03",47.23,-0.2501,62089.408093,426,47.2878,{"date":558,"open":409,"high":416,"low":364,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",47.4901,-0.1399,-0.29,59515.489209,242,47.4643,{"date":566,"open":567,"high":567,"low":435,"close":426,"change":391,"percent_change":392,"volume":568,"transactions":403,"vwap":569},"2026-07-30",47.79,27829.705075,47.6628,{"date":571,"open":417,"high":426,"low":389,"close":452,"change":188,"percent_change":462,"volume":572,"transactions":341,"vwap":573},"2026-07-29",31451.048714,47.4718,{"date":575,"open":434,"high":435,"low":576,"close":398,"change":187,"percent_change":188,"volume":577,"transactions":578,"vwap":579},"2026-07-28",47.395,30982.715867,294,47.4906,{"date":581,"open":398,"high":582,"low":408,"close":425,"change":234,"percent_change":235,"volume":583,"transactions":584,"vwap":585},"2026-07-27",47.5099,34307.600459,275,47.4775,{"date":587,"open":417,"high":416,"low":444,"close":588,"change":487,"percent_change":234,"volume":589,"transactions":590,"vwap":591},"2026-07-24",47.53,45549.476771,780,47.5252,{"date":593,"open":594,"high":416,"low":440,"close":443,"change":208,"percent_change":270,"volume":595,"transactions":596,"vwap":597},"2026-07-23",47.56,38136.10676,447,47.5097,{"date":599,"open":398,"high":600,"low":398,"close":600,"change":111,"percent_change":309,"volume":601,"transactions":282,"vwap":602},"2026-07-22",47.62,21996.1295,47.5877,{"date":604,"open":605,"high":605,"low":416,"close":426,"change":270,"percent_change":271,"volume":606,"transactions":607,"vwap":608},"2026-07-21",47.86,20786.259366,289,47.6891,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-20",47.81,47.66,47.73,-0.09,-0.19,23079.843095,324,47.7347,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":280,"volume":626,"transactions":627,"vwap":628},"2026-07-17",47.83,47.91,47.754,47.82,0.135,32559.521236,342,47.8143,{"date":630,"open":631,"high":631,"low":399,"close":632,"change":633,"percent_change":356,"volume":634,"transactions":635,"vwap":636},"2026-07-16",47.71,47.685,-0.035,29159.619833,264,47.675,{"date":638,"open":639,"high":640,"low":594,"close":641,"change":642,"percent_change":471,"volume":643,"transactions":644,"vwap":645},"2026-07-15",47.69,47.74,47.72,0.037,31993.219815,498,47.6633,{"date":647,"open":648,"high":639,"low":409,"close":649,"change":187,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-14",47.68,47.683,0.1,33528.349266,273,47.6455,{"date":655,"open":407,"high":639,"low":409,"close":656,"change":657,"percent_change":270,"volume":658,"transactions":659,"vwap":660},"2026-07-13",47.633,-0.047,37743.26931,1077,47.6279,{"date":662,"open":639,"high":613,"low":612,"close":648,"change":208,"percent_change":270,"volume":663,"transactions":9,"vwap":648},"2026-07-10",313800,{"date":665,"open":666,"high":667,"low":443,"close":613,"change":226,"percent_change":226,"volume":668,"transactions":9,"vwap":613},"2026-07-09",47.77,47.78,65500,{"date":670,"open":407,"high":666,"low":399,"close":613,"change":301,"percent_change":106,"volume":671,"transactions":9,"vwap":613},"2026-07-08",28500,{"date":673,"open":613,"high":611,"low":407,"close":674,"change":235,"percent_change":675,"volume":671,"transactions":9,"vwap":674},"2026-07-07",47.7,-0.36,{"date":677,"open":666,"high":678,"low":679,"close":678,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":678},"2026-07-06",47.87,47.75,0.14,0.29,31800,{"date":684,"open":685,"high":667,"low":426,"close":613,"change":650,"percent_change":686,"volume":687,"transactions":9,"vwap":613},"2026-07-02",47.76,0.21,38800,{"date":689,"open":640,"high":666,"low":426,"close":426,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":426},"2026-07-01",-0.22,-0.46,89600,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":22,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-30",48.16,47.85,-0.5,247700,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":188,"volume":706,"transactions":9,"vwap":704},"2026-06-29",48.11,48.149,48.033001,48.09,0.055,30100,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":471,"volume":714,"transactions":9,"vwap":712},"2026-06-26",48.02,48.099998,48,48.035,0.036,14300,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":680,"volume":721,"transactions":9,"vwap":719},"2026-06-25",47.93,48.058998,47.999,0.069,23300,{"date":723,"open":724,"high":717,"low":725,"close":717,"change":726,"percent_change":146,"volume":727,"transactions":9,"vwap":717},"2026-06-24",47.88,47.801,0.18,19500,{"date":729,"open":730,"high":605,"low":640,"close":679,"change":356,"percent_change":357,"volume":731,"transactions":9,"vwap":679},"2026-06-23",47.84,21300,{"date":733,"open":734,"high":734,"low":667,"close":624,"change":735,"percent_change":690,"volume":736,"transactions":9,"vwap":624},"2026-06-22",47.92,-0.105,43200,{"date":738,"open":730,"high":739,"low":611,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-18",47.995,47.925,0.145,0.3,21500,{"date":745,"open":711,"high":746,"low":667,"close":667,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":667},"2026-06-17",48.29,-0.35,-0.73,39500,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":208,"volume":756,"transactions":9,"vwap":754},"2026-06-16",48.18,48.040001,48.13,-0.024,28600,{"date":758,"open":759,"high":760,"low":709,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-15",48.15,48.154,0.105,0.22,23100,{"date":765,"open":704,"high":704,"low":766,"close":767,"change":768,"percent_change":-6,"volume":769,"transactions":9,"vwap":767},"2026-06-12",47.97,48.049,-0.001,40100,{"date":771,"open":711,"high":772,"low":773,"close":774,"change":775,"percent_change":726,"volume":776,"transactions":9,"vwap":774},"2026-06-11",48.105,47.94,48.049999,0.085,55200,{"date":778,"open":779,"high":24,"low":734,"close":780,"change":781,"percent_change":208,"volume":782,"transactions":9,"vwap":780},"2026-06-10",48.19,47.965,-0.025,47300,{"date":784,"open":709,"high":709,"low":678,"close":785,"change":786,"percent_change":650,"volume":787,"transactions":9,"vwap":785},"2026-06-09",47.99,0.048,21000,{"date":789,"open":766,"high":711,"low":790,"close":791,"change":792,"percent_change":21,"volume":793,"transactions":9,"vwap":791},"2026-06-08",47.881,47.942,-0.051,34700,{"date":795,"open":779,"high":779,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-05",47.966,47.993,-0.202,-0.42,27600,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":633,"percent_change":356,"volume":769,"transactions":9,"vwap":805},"2026-06-04",48.25,48.14,48.195,{"date":807,"open":808,"high":809,"low":754,"close":808,"change":226,"percent_change":226,"volume":810,"transactions":9,"vwap":808},"2026-06-03",48.23,48.26,54100,{"date":812,"open":813,"high":813,"low":814,"close":808,"change":356,"percent_change":815,"volume":816,"transactions":9,"vwap":808},"2026-06-02",48.34,48.21,-0.14,32600,{"date":818,"open":819,"high":820,"low":804,"close":821,"change":242,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-01",48.4,49.2,48.3,-0.68,73300,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":279,"percent_change":495,"volume":829,"transactions":9,"vwap":827},"2026-05-29",48.59,48.63,48.53,149500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":187,"percent_change":650,"volume":836,"transactions":9,"vwap":835},"2026-05-28",48.56,48.61,48.41,48.5,46800,{"date":838,"open":839,"high":840,"low":819,"close":841,"change":391,"percent_change":392,"volume":842,"transactions":9,"vwap":841},"2026-05-27",48.46,48.51,48.45,39400,{"date":844,"open":845,"high":841,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-26",48.28,48.265,48.43,0.213,0.44,32800,{"date":852,"open":809,"high":809,"low":710,"close":853,"change":854,"percent_change":356,"volume":855,"transactions":9,"vwap":853},"2026-05-22",48.217,-0.033,21600,{"date":857,"open":858,"high":746,"low":859,"close":803,"change":111,"percent_change":309,"volume":860,"transactions":9,"vwap":803},"2026-05-21",48.24,48.155,31200,{"date":862,"open":863,"high":845,"low":704,"close":809,"change":392,"percent_change":471,"volume":864,"transactions":9,"vwap":809},"2026-05-20",48.22,32400,{"date":866,"open":695,"high":808,"low":867,"close":863,"change":868,"percent_change":22,"volume":869,"transactions":9,"vwap":863},"2026-05-19",48.12,-0.115,51800,{"date":871,"open":847,"high":847,"low":872,"close":873,"change":874,"percent_change":234,"volume":800,"transactions":9,"vwap":873},"2026-05-18",48.27,48.335,-0.041,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":816,"transactions":9,"vwap":879},"2026-05-15",48.44,48.295,48.376,-0.194,-0.4,{"date":883,"open":833,"high":884,"low":832,"close":885,"change":886,"percent_change":111,"volume":887,"transactions":9,"vwap":885},"2026-05-14",48.62,48.57,-0.006,88600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":816,"transactions":9,"vwap":893},"2026-05-13",48.6,48.65,48.495,48.576,0.005,0.01,{"date":897,"open":898,"high":891,"low":877,"close":899,"change":900,"percent_change":690,"volume":782,"transactions":9,"vwap":899},"2026-05-12",48.55,48.571,-0.109,{"date":902,"open":835,"high":903,"low":835,"close":904,"change":391,"percent_change":392,"volume":905,"transactions":9,"vwap":904},"2026-05-11",48.71,48.68,57400,{"date":907,"open":898,"high":908,"low":909,"close":910,"change":911,"percent_change":681,"volume":912,"transactions":9,"vwap":910},"2026-05-08",48.67,48.54,48.66,0.141,42600,{"date":914,"open":827,"high":827,"low":841,"close":915,"change":916,"percent_change":357,"volume":917,"transactions":9,"vwap":915},"2026-05-07",48.519,-0.071,81100,{"date":919,"open":920,"high":920,"low":832,"close":826,"change":375,"percent_change":197,"volume":850,"transactions":9,"vwap":826},"2026-05-06",48.7,{"date":922,"open":891,"high":891,"low":898,"close":884,"change":642,"percent_change":471,"volume":923,"transactions":9,"vwap":884},"2026-05-05",90600,{"date":925,"open":904,"high":904,"low":835,"close":926,"change":927,"percent_change":22,"volume":928,"transactions":9,"vwap":926},"2026-05-04",48.583,-0.117,26000,{"date":930,"open":903,"high":903,"low":885,"close":920,"change":931,"percent_change":111,"volume":932,"transactions":9,"vwap":920},"2026-05-01",-0.005,51900,{"date":934,"open":935,"high":935,"low":885,"close":936,"change":937,"percent_change":279,"volume":938,"transactions":9,"vwap":936},"2026-04-30",48.73,48.705,0.065,872800,{"date":940,"open":884,"high":903,"low":826,"close":941,"change":198,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-29",48.64,-0.27,53000,{"date":945,"open":946,"high":947,"low":827,"close":947,"change":226,"percent_change":226,"volume":948,"transactions":9,"vwap":947},"2026-04-28",48.74,48.77,20900,{"date":950,"open":946,"high":951,"low":903,"close":947,"change":392,"percent_change":471,"volume":952,"transactions":9,"vwap":947},"2026-04-27",48.83,30900,{"date":954,"open":920,"high":955,"low":956,"close":935,"change":301,"percent_change":106,"volume":957,"transactions":9,"vwap":935},"2026-04-24",48.78,48.58,43100,{"date":959,"open":920,"high":960,"low":909,"close":920,"change":106,"percent_change":961,"volume":962,"transactions":9,"vwap":920},"2026-04-23",48.709,0.12,25600,{"date":964,"open":910,"high":910,"low":956,"close":941,"change":965,"percent_change":961,"volume":966,"transactions":9,"vwap":941},"2026-04-22",0.056,27500,{"date":968,"open":908,"high":908,"low":898,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-21",48.584,-0.086,-0.18,29700,{"date":974,"open":975,"high":975,"low":833,"close":908,"change":187,"percent_change":650,"volume":727,"transactions":9,"vwap":908},"2026-04-20",48.72,{"date":977,"open":946,"high":946,"low":884,"close":884,"change":545,"percent_change":680,"volume":978,"transactions":9,"vwap":884},"2026-04-17",20200,{"date":980,"open":981,"high":981,"low":840,"close":898,"change":208,"percent_change":270,"volume":982,"transactions":9,"vwap":898},"2026-04-16",48.85,236800,{"date":984,"open":890,"high":884,"low":985,"close":890,"change":391,"percent_change":392,"volume":986,"transactions":9,"vwap":890},"2026-04-15",48.52,28000,{"date":988,"open":989,"high":989,"low":841,"close":956,"change":392,"percent_change":471,"volume":990,"transactions":9,"vwap":956},"2026-04-14",48.69,13800,{"date":992,"open":993,"high":909,"low":821,"close":909,"change":472,"percent_change":151,"volume":952,"transactions":9,"vwap":909},"2026-04-13",48.42,{"date":995,"open":996,"high":997,"low":845,"close":998,"change":391,"percent_change":392,"volume":999,"transactions":9,"vwap":998},"2026-04-10",48.36,48.39,48.37,31400,{"date":1001,"open":1002,"high":996,"low":1003,"close":1004,"change":705,"percent_change":188,"volume":1005,"transactions":9,"vwap":1004},"2026-04-09",48.31,48.203,48.35,32200,{"date":1007,"open":998,"high":1008,"low":809,"close":878,"change":1009,"percent_change":1010,"volume":972,"transactions":9,"vwap":878},"2026-04-08",48.48,0.045,0.09,{"date":1012,"open":858,"high":821,"low":695,"close":803,"change":356,"percent_change":815,"volume":1013,"transactions":9,"vwap":803},"2026-04-07",139200,{"date":1015,"open":1002,"high":996,"low":814,"close":1016,"change":391,"percent_change":392,"volume":850,"transactions":9,"vwap":1016},"2026-04-06",48.32,{"date":1018,"open":808,"high":821,"low":704,"close":821,"change":495,"percent_change":1019,"volume":668,"transactions":9,"vwap":821},"2026-04-02",0.56,{"date":1021,"open":711,"high":759,"low":711,"close":1022,"change":747,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-01",48.029999,-0.72,76500,{"date":1026,"open":813,"high":819,"low":803,"close":1027,"change":1028,"percent_change":146,"volume":1029,"transactions":9,"vwap":1027},"2026-03-31",48.38,0.185,486200,{"date":1031,"open":847,"high":891,"low":804,"close":805,"change":1032,"percent_change":141,"volume":1033,"transactions":9,"vwap":805},"2026-03-30",0.155,87600,{"date":1035,"open":1036,"high":753,"low":1037,"close":753,"change":187,"percent_change":650,"volume":1038,"transactions":9,"vwap":753},"2026-03-27",47.96,47.9,34100,{"date":1040,"open":863,"high":863,"low":1041,"close":785,"change":1042,"percent_change":328,"volume":1043,"transactions":9,"vwap":785},"2026-03-26",47.985,-0.156,33300,{"date":1045,"open":695,"high":752,"low":710,"close":1046,"change":1047,"percent_change":762,"volume":1048,"transactions":9,"vwap":1046},"2026-03-25",48.146,0.104,19700,{"date":1050,"open":858,"high":858,"low":711,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-24",48.042,-0.198,-0.41,20600,{"date":1056,"open":845,"high":1004,"low":1057,"close":858,"change":375,"percent_change":197,"volume":1058,"transactions":9,"vwap":858},"2026-03-23",48.215,112200,{"date":1060,"open":828,"high":828,"low":808,"close":872,"change":400,"percent_change":1061,"volume":1062,"transactions":9,"vwap":872},"2026-03-20",-0.52,16100,{"date":1064,"open":841,"high":1065,"low":819,"close":985,"change":375,"percent_change":197,"volume":1066,"transactions":9,"vwap":985},"2026-03-19",48.565,73700,{"date":1068,"open":1069,"high":891,"low":1070,"close":898,"change":1071,"percent_change":375,"volume":1072,"transactions":9,"vwap":898},"2026-03-18",48.605,48.544,-0.013,45600,{"date":1074,"open":828,"high":956,"low":828,"close":1075,"change":1076,"percent_change":524,"volume":1077,"transactions":9,"vwap":1075},"2026-03-17",48.563,0.093,35600,{"date":1079,"open":1008,"high":835,"low":877,"close":1080,"change":187,"percent_change":650,"volume":1081,"transactions":9,"vwap":1080},"2026-03-16",48.47,13900,{"date":1083,"open":1084,"high":985,"low":998,"close":993,"change":226,"percent_change":226,"volume":1085,"transactions":9,"vwap":993},"2026-03-13",48.49,19900,{"date":1087,"open":1080,"high":828,"low":998,"close":993,"change":208,"percent_change":270,"volume":1088,"transactions":9,"vwap":993},"2026-03-12",36500,{"date":1090,"open":832,"high":832,"low":993,"close":1080,"change":357,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1080},"2026-03-11",-0.31,33600,{"date":1094,"open":910,"high":903,"low":885,"close":884,"change":21,"percent_change":1095,"volume":1096,"transactions":9,"vwap":884},"2026-03-10",-0.23,49200,{"date":1098,"open":1099,"high":1099,"low":1100,"close":935,"change":546,"percent_change":1101,"volume":1102,"transactions":9,"vwap":935},"2026-03-09",48.8,48.625,0.31,58700,{"date":1104,"open":835,"high":891,"low":835,"close":956,"change":545,"percent_change":680,"volume":1105,"transactions":9,"vwap":956},"2026-03-06",27400,{"date":1107,"open":890,"high":890,"low":877,"close":840,"change":270,"percent_change":271,"volume":1077,"transactions":9,"vwap":840},"2026-03-05",{"date":1109,"open":826,"high":891,"low":885,"close":833,"change":375,"percent_change":197,"volume":1110,"transactions":9,"vwap":833},"2026-03-04",34900,{"date":1112,"open":908,"high":908,"low":828,"close":941,"change":1113,"percent_change":301,"volume":1114,"transactions":9,"vwap":941},"2026-03-03",0.015,58200,{"date":1116,"open":989,"high":989,"low":826,"close":1100,"change":1117,"percent_change":1061,"volume":1118,"transactions":9,"vwap":1100},"2026-03-02",-0.255,25700,{"date":1120,"open":1121,"high":1122,"low":137,"close":1123,"change":545,"percent_change":680,"volume":1124,"transactions":9,"vwap":1123},"2026-02-27",48.91,48.929,48.88,55300,{"date":1126,"open":903,"high":1127,"low":903,"close":1127,"change":1128,"percent_change":1129,"volume":706,"transactions":9,"vwap":1127},"2026-02-26",48.81,0.095,0.2,{"date":1131,"open":833,"high":1132,"low":833,"close":1133,"change":931,"percent_change":111,"volume":1134,"transactions":9,"vwap":1133},"2026-02-25",48.735,48.715,25000,{"date":1136,"open":975,"high":935,"low":1137,"close":975,"change":874,"percent_change":234,"volume":1138,"transactions":9,"vwap":975},"2026-02-24",48.701,23000,{"date":1140,"open":920,"high":955,"low":904,"close":1141,"change":1142,"percent_change":471,"volume":1143,"transactions":9,"vwap":1141},"2026-02-23",48.761,0.041,16500,{"date":1145,"open":975,"high":975,"low":891,"close":975,"change":106,"percent_change":961,"volume":756,"transactions":9,"vwap":975},"2026-02-20",{"date":1147,"open":827,"high":904,"low":1148,"close":910,"change":187,"percent_change":650,"volume":1149,"transactions":9,"vwap":910},"2026-02-19",48.608,11800,{"date":1151,"open":826,"high":1152,"low":1153,"close":833,"change":356,"percent_change":815,"volume":1154,"transactions":9,"vwap":833},"2026-02-18",48.649,48.572,48700,{"date":1156,"open":1157,"high":1157,"low":891,"close":904,"change":234,"percent_change":338,"volume":986,"transactions":9,"vwap":904},"2026-02-17",48.75,{"date":1159,"open":955,"high":955,"low":903,"close":1160,"change":545,"percent_change":680,"volume":763,"transactions":9,"vwap":1160},"2026-02-13",48.76,{"date":1162,"open":890,"high":989,"low":885,"close":989,"change":524,"percent_change":1163,"volume":928,"transactions":9,"vwap":989},"2026-02-12",0.39,{"date":1165,"open":832,"high":899,"low":1166,"close":835,"change":208,"percent_change":270,"volume":1167,"transactions":9,"vwap":835},"2026-02-11",48.465,63500,{"date":1169,"open":832,"high":833,"low":909,"close":898,"change":187,"percent_change":650,"volume":1170,"transactions":9,"vwap":898},"2026-02-10",121700,{"date":1172,"open":1008,"high":835,"low":1173,"close":835,"change":1174,"percent_change":546,"volume":1175,"transactions":9,"vwap":835},"2026-02-09",48.434,0.075,31300,{"date":1177,"open":819,"high":1178,"low":1027,"close":1179,"change":781,"percent_change":208,"volume":1138,"transactions":9,"vwap":1179},"2026-02-06",48.457,48.425,{"date":1181,"open":847,"high":841,"low":1182,"close":841,"change":188,"percent_change":462,"volume":1183,"transactions":9,"vwap":841},"2026-02-05",48.361,24100,{"date":1185,"open":813,"high":1027,"low":1016,"close":813,"change":111,"percent_change":309,"volume":1186,"transactions":9,"vwap":813},"2026-02-04",64300,{"date":1188,"open":998,"high":998,"low":809,"close":1004,"change":487,"percent_change":234,"volume":1189,"transactions":9,"vwap":1004},"2026-02-03",38200,{"date":1191,"open":832,"high":832,"low":813,"close":997,"change":356,"percent_change":815,"volume":1192,"transactions":9,"vwap":997},"2026-02-02",35400,{"date":1194,"open":1084,"high":1195,"low":877,"close":839,"change":111,"percent_change":309,"volume":1196,"transactions":9,"vwap":839},"2026-01-30",48.513,121000,{"date":1198,"open":997,"high":1199,"low":997,"close":1080,"change":1010,"percent_change":524,"volume":1200,"transactions":9,"vwap":1080},"2026-01-29",48.486,23200,{"date":1202,"open":1027,"high":997,"low":1002,"close":1027,"change":391,"percent_change":392,"volume":1203,"transactions":9,"vwap":1027},"2026-01-28",15800,{"date":1205,"open":1206,"high":1207,"low":746,"close":996,"change":1208,"percent_change":187,"volume":1209,"transactions":9,"vwap":996},"2026-01-27",48.315,48.379,0.025,15600,{"date":1211,"open":872,"high":996,"low":872,"close":873,"change":781,"percent_change":208,"volume":1212,"transactions":9,"vwap":873},"2026-01-26",124300,{"date":1214,"open":858,"high":996,"low":1215,"close":996,"change":261,"percent_change":1216,"volume":1217,"transactions":9,"vwap":996},"2026-01-23",48.2,0.33,74800,{"date":1219,"open":759,"high":809,"low":759,"close":1215,"change":187,"percent_change":650,"volume":1220,"transactions":9,"vwap":1215},"2026-01-22",71800,{"date":1222,"open":804,"high":695,"low":704,"close":759,"change":301,"percent_change":106,"volume":1223,"transactions":9,"vwap":759},"2026-01-21",43700,{"date":1225,"open":704,"high":1226,"low":704,"close":867,"change":735,"percent_change":690,"volume":972,"transactions":9,"vwap":867},"2026-01-20",48.153,{"date":1228,"open":845,"high":1002,"low":814,"close":1229,"change":1230,"percent_change":21,"volume":986,"transactions":9,"vwap":1229},"2026-01-16",48.225,-0.055,{"date":1232,"open":1233,"high":1004,"low":858,"close":845,"change":383,"percent_change":338,"volume":1234,"transactions":9,"vwap":845},"2026-01-15",48.33,22400,{"date":1236,"open":996,"high":819,"low":821,"close":1237,"change":301,"percent_change":106,"volume":1238,"transactions":9,"vwap":1237},"2026-01-14",48.355,53400,{"date":1240,"open":813,"high":813,"low":821,"close":1241,"change":705,"percent_change":188,"volume":1242,"transactions":9,"vwap":1241},"2026-01-13",48.325,42800,{"date":1244,"open":1245,"high":1206,"low":858,"close":872,"change":111,"percent_change":309,"volume":1246,"transactions":9,"vwap":872},"2026-01-12",48.285,23400,{"date":1248,"open":746,"high":1004,"low":858,"close":845,"change":309,"percent_change":487,"volume":1249,"transactions":9,"vwap":845},"2026-01-09",78200,{"date":1251,"open":872,"high":821,"low":872,"close":821,"change":309,"percent_change":487,"volume":1252,"transactions":9,"vwap":821},"2026-01-08",20400,{"date":1254,"open":746,"high":1255,"low":845,"close":1016,"change":301,"percent_change":106,"volume":1256,"transactions":9,"vwap":1016},"2026-01-07",48.351,27000,{"date":1258,"open":872,"high":821,"low":803,"close":746,"change":392,"percent_change":471,"volume":1259,"transactions":9,"vwap":746},"2026-01-06",19400,{"date":1261,"open":695,"high":821,"low":695,"close":803,"change":1010,"percent_change":524,"volume":1262,"transactions":9,"vwap":803},"2026-01-05",43500,{"date":1264,"open":1265,"high":845,"low":695,"close":695,"change":375,"percent_change":197,"volume":1266,"transactions":9,"vwap":695},"2026-01-02",48.175,179000,{"date":1268,"open":779,"high":872,"low":1269,"close":779,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":779},"2025-12-31",48.17,-0.215,-0.44,745100,{"date":1274,"open":993,"high":993,"low":1027,"close":1275,"change":111,"percent_change":309,"volume":1276,"transactions":9,"vwap":1275},"2025-12-30",48.405,11300,{"date":1278,"open":993,"high":847,"low":1027,"close":1279,"change":894,"percent_change":895,"volume":1280,"transactions":9,"vwap":1279},"2025-12-29",48.415,17200,{"date":1282,"open":834,"high":847,"low":1004,"close":834,"change":705,"percent_change":188,"volume":1283,"transactions":9,"vwap":834},"2025-12-26",32100,{"date":1285,"open":845,"high":998,"low":845,"close":1237,"change":1128,"percent_change":1129,"volume":1286,"transactions":9,"vwap":1237},"2025-12-24",84600,{"date":1288,"open":872,"high":746,"low":814,"close":809,"change":197,"percent_change":454,"volume":1289,"transactions":9,"vwap":809},"2025-12-23",23800,{"date":1291,"open":1004,"high":1004,"low":746,"close":1016,"change":356,"percent_change":815,"volume":1292,"transactions":9,"vwap":1016},"2025-12-22",18000,{"date":1294,"open":993,"high":993,"low":1016,"close":997,"change":375,"percent_change":197,"volume":731,"transactions":9,"vwap":997},"2025-12-19",{"date":1296,"open":847,"high":847,"low":1297,"close":993,"change":937,"percent_change":279,"volume":1085,"transactions":9,"vwap":993},"2025-12-18",48.341,{"date":1299,"open":1002,"high":996,"low":814,"close":1237,"change":937,"percent_change":279,"volume":1300,"transactions":9,"vwap":1237},"2025-12-17",39300,{"date":1302,"open":819,"high":847,"low":809,"close":746,"change":357,"percent_change":1091,"volume":1303,"transactions":9,"vwap":746},"2025-12-16",343600,{"date":1305,"open":1008,"high":1008,"low":819,"close":877,"change":226,"percent_change":226,"volume":972,"transactions":9,"vwap":877},"2025-12-15",{"date":1307,"open":993,"high":1080,"low":1233,"close":877,"change":391,"percent_change":392,"volume":1308,"transactions":9,"vwap":877},"2025-12-12",30500,{"date":1310,"open":841,"high":840,"low":993,"close":993,"change":391,"percent_change":392,"volume":1311,"transactions":9,"vwap":993},"2025-12-11",35800,{"date":1313,"open":1016,"high":1179,"low":803,"close":819,"change":650,"percent_change":686,"volume":1314,"transactions":9,"vwap":819},"2025-12-10",14000,{"date":1316,"open":993,"high":1084,"low":821,"close":821,"change":197,"percent_change":454,"volume":1317,"transactions":9,"vwap":821},"2025-12-09",48600,{"date":1319,"open":847,"high":877,"low":1320,"close":996,"change":198,"percent_change":942,"volume":1321,"transactions":9,"vwap":996},"2025-12-08",48.329,23500,{"date":1323,"open":1080,"high":1324,"low":1325,"close":1084,"change":309,"percent_change":487,"volume":1326,"transactions":9,"vwap":1084},"2025-12-05",48.503,48.442,15900,{"date":1328,"open":832,"high":832,"low":847,"close":840,"change":894,"percent_change":895,"volume":1329,"transactions":9,"vwap":840},"2025-12-04",16000,{"date":1331,"open":909,"high":909,"low":1332,"close":1333,"change":705,"percent_change":188,"volume":1334,"transactions":9,"vwap":1333},"2025-12-03",48.428,48.505,44100,{"date":1336,"open":1233,"high":840,"low":1233,"close":841,"change":961,"percent_change":121,"volume":1337,"transactions":9,"vwap":841},"2025-12-02",63900,{"date":1339,"open":834,"high":828,"low":1233,"close":1233,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1233},"2025-12-01",-0.43,-0.88,46900,{"date":1344,"open":975,"high":1345,"low":920,"close":1160,"change":1346,"percent_change":111,"volume":1347,"transactions":9,"vwap":1160},"2025-11-28",48.79,-0.004,83400,{"date":1349,"open":947,"high":955,"low":827,"close":1350,"change":1351,"percent_change":188,"volume":1352,"transactions":9,"vwap":1350},"2025-11-26",48.764,0.054,18700,{"date":1354,"open":890,"high":1160,"low":890,"close":903,"change":226,"percent_change":226,"volume":1355,"transactions":9,"vwap":903},"2025-11-25",24700,{"date":1357,"open":935,"high":935,"low":833,"close":903,"change":106,"percent_change":961,"volume":1358,"transactions":9,"vwap":903},"2025-11-24",24600,{"date":1360,"open":989,"high":989,"low":826,"close":891,"change":650,"percent_change":686,"volume":1361,"transactions":9,"vwap":891},"2025-11-21",36000,{"date":1363,"open":885,"high":826,"low":840,"close":898,"change":1364,"percent_change":392,"volume":972,"transactions":9,"vwap":898},"2025-11-20",0.017,{"date":1366,"open":956,"high":956,"low":1367,"close":1368,"change":437,"percent_change":187,"volume":1369,"transactions":9,"vwap":1368},"2025-11-19",48.512,48.533,12600,{"date":1371,"open":985,"high":989,"low":1008,"close":840,"change":309,"percent_change":487,"volume":860,"transactions":9,"vwap":840},"2025-11-18",{"date":1373,"open":828,"high":898,"low":1080,"close":828,"change":895,"percent_change":391,"volume":1374,"transactions":9,"vwap":828},"2025-11-17",28800,{"date":1376,"open":891,"high":891,"low":839,"close":985,"change":633,"percent_change":356,"volume":1377,"transactions":9,"vwap":985},"2025-11-14",15300,{"date":1379,"open":884,"high":884,"low":985,"close":1380,"change":1230,"percent_change":21,"volume":1381,"transactions":9,"vwap":1380},"2025-11-13",48.555,54300,{"date":1383,"open":908,"high":908,"low":840,"close":833,"change":197,"percent_change":454,"volume":1384,"transactions":9,"vwap":833},"2025-11-12",26900,{"date":1386,"open":920,"high":920,"low":835,"close":908,"change":961,"percent_change":121,"volume":1387,"transactions":9,"vwap":908},"2025-11-11",36800,{"date":1389,"open":826,"high":826,"low":839,"close":898,"change":487,"percent_change":234,"volume":1355,"transactions":9,"vwap":898},"2025-11-10",{"date":1391,"open":898,"high":890,"low":841,"close":826,"change":111,"percent_change":309,"volume":1342,"transactions":9,"vwap":826},"2025-11-07",{"date":1393,"open":828,"high":833,"low":985,"close":890,"change":188,"percent_change":462,"volume":1394,"transactions":9,"vwap":890},"2025-11-06",26700,{"date":1396,"open":833,"high":833,"low":1397,"close":1084,"change":270,"percent_change":271,"volume":1398,"transactions":9,"vwap":1084},"2025-11-05",48.464,43400,{"date":1400,"open":832,"high":833,"low":835,"close":826,"change":392,"percent_change":471,"volume":1401,"transactions":9,"vwap":826},"2025-11-04",32000,{"date":1403,"open":826,"high":826,"low":1084,"close":898,"change":971,"percent_change":290,"volume":1404,"transactions":9,"vwap":898},"2025-11-03",30800,{"date":1406,"open":935,"high":1345,"low":891,"close":935,"change":392,"percent_change":471,"volume":1407,"transactions":9,"vwap":935},"2025-10-31",117300,{"date":1409,"open":955,"high":955,"low":826,"close":989,"change":21,"percent_change":1095,"volume":1410,"transactions":9,"vwap":989},"2025-10-30",32700,{"date":1412,"open":1413,"high":1413,"low":1160,"close":1099,"change":454,"percent_change":400,"volume":1262,"transactions":9,"vwap":1099},"2025-10-29",49,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1416,"change":21,"percent_change":690,"volume":1419,"transactions":9,"vwap":1416},"2025-10-28",48.92,48.97,48.84,53200,{"date":1421,"open":1422,"high":1423,"low":137,"close":1422,"change":226,"percent_change":226,"volume":1424,"transactions":9,"vwap":1422},"2025-10-27",49.029999,49.040001,36300,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1422,"change":895,"percent_change":391,"volume":1429,"transactions":9,"vwap":1422},"2025-10-24",49.060001,48.94,30200,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":111,"percent_change":309,"volume":1311,"transactions":9,"vwap":1434},"2025-10-23",49.049999,48.93,49.02,{"date":1436,"open":1437,"high":1422,"low":1121,"close":1422,"change":545,"percent_change":680,"volume":1438,"transactions":9,"vwap":1422},"2025-10-22",48.99,40700,{"date":1440,"open":1413,"high":1413,"low":1441,"close":1442,"change":301,"percent_change":106,"volume":1443,"transactions":9,"vwap":1442},"2025-10-21",48.9,48.96,31500,{"date":1445,"open":1442,"high":1442,"low":951,"close":1433,"change":705,"percent_change":188,"volume":1446,"transactions":9,"vwap":1433},"2025-10-20",19800,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":735,"percent_change":271,"volume":1452,"transactions":9,"vwap":1451},"2025-10-17",48.98,48.848,48.875,13500,{"date":1454,"open":1160,"high":1413,"low":1160,"close":1449,"change":188,"percent_change":462,"volume":1154,"transactions":9,"vwap":1449},"2025-10-16",{"date":1456,"open":1441,"high":1416,"low":1099,"close":1457,"change":309,"percent_change":487,"volume":1458,"transactions":9,"vwap":1457},"2025-10-15",48.87,31700,{"date":1460,"open":1121,"high":1121,"low":1461,"close":1462,"change":106,"percent_change":961,"volume":1463,"transactions":9,"vwap":1462},"2025-10-14",48.815,48.89,21100,{"date":1465,"open":1462,"high":1462,"low":1157,"close":951,"change":188,"percent_change":462,"volume":1466,"transactions":9,"vwap":951},"2025-10-13",61400,{"date":1468,"open":946,"high":1469,"low":975,"close":975,"change":391,"percent_change":392,"volume":1470,"transactions":9,"vwap":975},"2025-10-10",48.869,45200,{"date":1472,"open":908,"high":955,"low":884,"close":920,"change":614,"percent_change":971,"volume":1473,"transactions":9,"vwap":920},"2025-10-09",29000,{"date":1475,"open":1127,"high":1127,"low":1157,"close":1345,"change":187,"percent_change":650,"volume":1476,"transactions":9,"vwap":1345},"2025-10-08",50400,{"date":1478,"open":941,"high":1157,"low":941,"close":946,"change":1479,"percent_change":472,"volume":1118,"transactions":9,"vwap":946},"2025-10-07",0.084,{"date":1481,"open":908,"high":936,"low":941,"close":1482,"change":1483,"percent_change":357,"volume":1329,"transactions":9,"vwap":1482},"2025-10-06",48.656,-0.073,{"date":1485,"open":955,"high":1486,"low":975,"close":1487,"change":1488,"percent_change":338,"volume":1489,"transactions":9,"vwap":1487},"2025-10-03",48.784,48.729,-0.076,19100,{"date":1491,"open":1127,"high":1418,"low":1492,"close":1493,"change":1113,"percent_change":301,"volume":1246,"transactions":9,"vwap":1493},"2025-10-02",48.744,48.805,{"date":1495,"open":1496,"high":1496,"low":975,"close":1345,"change":895,"percent_change":391,"volume":1497,"transactions":9,"vwap":1345},"2025-10-01",48.82,45300,{"date":1499,"open":981,"high":1451,"low":955,"close":955,"change":208,"percent_change":270,"volume":1500,"transactions":9,"vwap":955},"2025-09-30",286000,{"date":1502,"open":1441,"high":1441,"low":1496,"close":951,"change":392,"percent_change":471,"volume":842,"transactions":9,"vwap":951},"2025-09-29",{"date":1504,"open":1457,"high":1457,"low":1505,"close":1345,"change":301,"percent_change":106,"volume":1506,"transactions":9,"vwap":1345},"2025-09-26",48.778,69100,{"date":1508,"open":1509,"high":1099,"low":1510,"close":1160,"change":419,"percent_change":615,"volume":1511,"transactions":9,"vwap":1160},"2025-09-25",48.765,48.712,65300,{"date":1513,"open":1437,"high":1437,"low":1514,"close":1515,"change":383,"percent_change":357,"volume":682,"transactions":9,"vwap":1515},"2025-09-24",48.854,48.855,{"date":1517,"open":1441,"high":1433,"low":1418,"close":1433,"change":392,"percent_change":471,"volume":706,"transactions":9,"vwap":1433},"2025-09-23",{"date":1519,"open":1121,"high":1121,"low":1520,"close":1462,"change":886,"percent_change":111,"volume":1521,"transactions":9,"vwap":1462},"2025-09-22",48.814,63800,{"date":1523,"open":1433,"high":1433,"low":981,"close":1524,"change":1525,"percent_change":356,"volume":1526,"transactions":9,"vwap":1524},"2025-09-19",48.896,-0.034,33000,{"date":1528,"open":1428,"high":1529,"low":1462,"close":1433,"change":1530,"percent_change":614,"volume":756,"transactions":9,"vwap":1433},"2025-09-18",48.979,-0.045,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":197,"percent_change":454,"volume":1535,"transactions":9,"vwap":1534},"2025-09-17",49.11,48.975,48900,{"date":1537,"open":1422,"high":1427,"low":1413,"close":1538,"change":1113,"percent_change":301,"volume":855,"transactions":9,"vwap":1538},"2025-09-16",49.035,{"date":1540,"open":1422,"high":1541,"low":1442,"close":1434,"change":301,"percent_change":106,"volume":1542,"transactions":9,"vwap":1434},"2025-09-15",49.049,22000,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1437,"change":208,"percent_change":270,"volume":1377,"transactions":9,"vwap":1437},"2025-09-12",49.0099983,48.903,{"date":1548,"open":1434,"high":1432,"low":1549,"close":1423,"change":1174,"percent_change":546,"volume":1550,"transactions":9,"vwap":1423},"2025-09-11",48.962,18800,{"date":1552,"open":1449,"high":1553,"low":1442,"close":1554,"change":1555,"percent_change":545,"volume":1556,"transactions":9,"vwap":1554},"2025-09-10",49.0089989,48.965,0.035,49700,{"date":1558,"open":1413,"high":1413,"low":1121,"close":1433,"change":234,"percent_change":338,"volume":1559,"transactions":9,"vwap":1433},"2025-09-09",20500,{"date":1561,"open":1432,"high":1432,"low":1546,"close":1545,"change":961,"percent_change":121,"volume":1562,"transactions":9,"vwap":1545},"2025-09-08",13600,{"date":1564,"open":1433,"high":1433,"low":137,"close":1462,"change":188,"percent_change":462,"volume":1565,"transactions":9,"vwap":1462},"2025-09-05",42100,{"date":1567,"open":1157,"high":1345,"low":1568,"close":955,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":955},"2025-09-04",48.631,0.125,0.26,18400,{"date":1573,"open":941,"high":935,"low":832,"close":1574,"change":1128,"percent_change":1129,"volume":1575,"transactions":9,"vwap":1574},"2025-09-03",48.655,27100,{"date":1577,"open":828,"high":1578,"low":828,"close":832,"change":942,"percent_change":1579,"volume":1580,"transactions":9,"vwap":832},"2025-09-02",48.599,-0.55,12300,{"date":1582,"open":981,"high":1433,"low":951,"close":951,"change":208,"percent_change":270,"volume":1583,"transactions":9,"vwap":951},"2025-08-29",91700,{"date":1585,"open":1123,"high":1123,"low":1157,"close":1123,"change":895,"percent_change":391,"volume":1586,"transactions":9,"vwap":1123},"2025-08-28",68300,{"date":1588,"open":1418,"high":1457,"low":975,"close":1457,"change":188,"percent_change":462,"volume":1589,"transactions":9,"vwap":1457},"2025-08-27",163100,{"date":1591,"open":884,"high":947,"low":884,"close":1160,"change":472,"percent_change":151,"volume":1592,"transactions":9,"vwap":1160},"2025-08-26",24900,{"date":1594,"open":908,"high":908,"low":1595,"close":826,"change":270,"percent_change":271,"volume":1596,"transactions":9,"vwap":826},"2025-08-25",48.543,18100,{"date":1598,"open":1080,"high":989,"low":1599,"close":989,"change":681,"percent_change":1600,"volume":1601,"transactions":9,"vwap":989},"2025-08-22",48.402,0.6,17500,{"date":1603,"open":993,"high":993,"low":1016,"close":819,"change":111,"percent_change":309,"volume":1604,"transactions":9,"vwap":819},"2025-08-21",25300,{"date":1606,"open":746,"high":841,"low":746,"close":834,"change":937,"percent_change":279,"volume":1607,"transactions":9,"vwap":834},"2025-08-20",24000,{"date":1609,"open":1004,"high":1027,"low":1016,"close":1610,"change":391,"percent_change":392,"volume":1054,"transactions":9,"vwap":1610},"2025-08-19",48.345,{"date":1612,"open":998,"high":998,"low":858,"close":1241,"change":781,"percent_change":208,"volume":1592,"transactions":9,"vwap":1241},"2025-08-18",{"date":1614,"open":847,"high":839,"low":821,"close":1004,"change":270,"percent_change":271,"volume":1615,"transactions":9,"vwap":1004},"2025-08-15",9200,{"date":1617,"open":834,"high":1618,"low":834,"close":841,"change":234,"percent_change":338,"volume":1619,"transactions":9,"vwap":841},"2025-08-14",48.479,37300,{"date":1621,"open":885,"high":885,"low":834,"close":828,"change":472,"percent_change":151,"volume":850,"transactions":9,"vwap":828},"2025-08-13",{"date":1623,"open":863,"high":819,"low":863,"close":996,"change":106,"percent_change":961,"volume":1624,"transactions":9,"vwap":996},"2025-08-12",8300,{"date":1626,"open":1002,"high":1080,"low":821,"close":821,"change":21,"percent_change":1095,"volume":1627,"transactions":9,"vwap":821},"2025-08-11",18900,{"date":1629,"open":1027,"high":841,"low":1206,"close":834,"change":226,"percent_change":226,"volume":1630,"transactions":9,"vwap":834},"2025-08-08",36600,{"date":1632,"open":839,"high":839,"low":998,"close":834,"change":106,"percent_change":961,"volume":1633,"transactions":9,"vwap":834},"2025-08-07",33500,{"date":1635,"open":1233,"high":834,"low":821,"close":1004,"change":309,"percent_change":487,"volume":1571,"transactions":9,"vwap":1004},"2025-08-06",{"date":1637,"open":819,"high":877,"low":872,"close":998,"change":208,"percent_change":270,"volume":1638,"transactions":9,"vwap":998},"2025-08-05",14900,{"date":1640,"open":813,"high":877,"low":872,"close":993,"change":650,"percent_change":686,"volume":1641,"transactions":9,"vwap":993},"2025-08-04",105200,{"date":1643,"open":863,"high":1016,"low":804,"close":1016,"change":726,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1016},"2025-08-01",0.37,41300,{"date":1647,"open":814,"high":1648,"low":710,"close":804,"change":234,"percent_change":235,"volume":1649,"transactions":9,"vwap":804},"2025-07-31",48.269,111900,{"date":1651,"open":821,"high":1016,"low":1269,"close":863,"change":208,"percent_change":270,"volume":1652,"transactions":9,"vwap":863},"2025-07-30",40300,{"date":1654,"open":814,"high":845,"low":754,"close":872,"change":625,"percent_change":280,"volume":1256,"transactions":9,"vwap":872},"2025-07-29",{"date":1656,"open":704,"high":804,"low":1657,"close":1658,"change":1659,"percent_change":650,"volume":1660,"transactions":9,"vwap":1658},"2025-07-28",48.07,48.135,0.046,18600,{"date":1662,"open":867,"high":809,"low":1663,"close":1664,"change":1665,"percent_change":650,"volume":1666,"transactions":9,"vwap":1664},"2025-07-25",48.060001,48.089001,0.049,11500,{"date":1668,"open":1669,"high":1670,"low":753,"close":753,"change":614,"percent_change":615,"volume":1476,"transactions":9,"vwap":753},"2025-07-24",48.055,48.159,{"date":1672,"open":1215,"high":1215,"low":710,"close":754,"change":21,"percent_change":1095,"volume":1673,"transactions":9,"vwap":754},"2025-07-23",184300,{"date":1675,"open":809,"high":809,"low":863,"close":858,"change":106,"percent_change":961,"volume":1676,"transactions":9,"vwap":858},"2025-07-22",14800,{"date":1678,"open":808,"high":808,"low":695,"close":752,"change":471,"percent_change":472,"volume":1679,"transactions":9,"vwap":752},"2025-07-21",8900,{"date":1681,"open":752,"high":752,"low":774,"close":710,"change":106,"percent_change":961,"volume":1682,"transactions":9,"vwap":710},"2025-07-18",9700,{"date":1684,"open":1663,"high":1685,"low":785,"close":753,"change":106,"percent_change":279,"volume":1686,"transactions":9,"vwap":753},"2025-07-17",48.063999,20100,{"date":1688,"open":622,"high":711,"low":696,"close":1689,"change":188,"percent_change":462,"volume":1690,"transactions":9,"vwap":1689},"2025-07-16",47.98,19300,{"date":1692,"open":1693,"high":1693,"low":1694,"close":678,"change":21,"percent_change":1095,"volume":1695,"transactions":9,"vwap":678},"2025-07-15",48.0099983,47.8,12700,{"date":1697,"open":1698,"high":1689,"low":734,"close":1689,"change":111,"percent_change":309,"volume":1580,"transactions":9,"vwap":1689},"2025-07-14",47.95,{"date":1700,"open":1036,"high":785,"low":605,"close":785,"change":487,"percent_change":234,"volume":1701,"transactions":9,"vwap":785},"2025-07-11",123200,{"date":1703,"open":1663,"high":1663,"low":717,"close":1022,"change":487,"percent_change":234,"volume":1601,"transactions":9,"vwap":1022},"2025-07-10",{"date":1705,"open":717,"high":704,"low":724,"close":1657,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1657},"2025-07-09",0.195,0.41,21700,{"date":1710,"open":622,"high":773,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-07-08",47.761,47.875,-0.135,-0.28,72300,{"date":1717,"open":704,"high":704,"low":1718,"close":1693,"change":301,"percent_change":106,"volume":1719,"transactions":9,"vwap":1693},"2025-07-07",47.889,28100,{"date":1721,"open":785,"high":785,"low":1718,"close":1689,"change":208,"percent_change":270,"volume":1722,"transactions":9,"vwap":1689},"2025-07-03",9000,{"date":1724,"open":774,"high":774,"low":740,"close":1022,"change":226,"percent_change":226,"volume":1725,"transactions":9,"vwap":1022},"2025-07-02",22700,{"date":1727,"open":710,"high":710,"low":622,"close":1022,"change":690,"percent_change":691,"volume":836,"transactions":9,"vwap":1022},"2025-07-01",{"date":1729,"open":704,"high":803,"low":1730,"close":803,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":803},"2025-06-30",48.067001,0.175,0.36,607800,{"date":1735,"open":774,"high":1736,"low":711,"close":1737,"change":1208,"percent_change":187,"volume":671,"transactions":9,"vwap":1737},"2025-06-27",48.081001,48.075001,{"date":1739,"open":1663,"high":701,"low":1036,"close":774,"change":226,"percent_change":226,"volume":1740,"transactions":9,"vwap":774},"2025-06-26",50900,{"date":1742,"open":1693,"high":774,"low":1743,"close":774,"change":1174,"percent_change":261,"volume":1744,"transactions":9,"vwap":774},"2025-06-25",47.955,14600,{"date":1746,"open":624,"high":1747,"low":624,"close":1748,"change":705,"percent_change":188,"volume":1749,"transactions":9,"vwap":1748},"2025-06-24",47.979,47.975,15400,{"date":1751,"open":766,"high":1022,"low":1752,"close":734,"change":106,"percent_change":279,"volume":1753,"transactions":9,"vwap":734},"2025-06-23",47.901,18300,{"date":1755,"open":443,"high":1756,"low":443,"close":605,"change":187,"percent_change":650,"volume":1276,"transactions":9,"vwap":605},"2025-06-20",47.89,{"date":1758,"open":611,"high":1759,"low":1760,"close":611,"change":391,"percent_change":392,"volume":1761,"transactions":9,"vwap":611},"2025-06-18",47.859,47.748,25100,{"date":1763,"open":648,"high":567,"low":1764,"close":567,"change":428,"percent_change":151,"volume":1765,"transactions":9,"vwap":567},"2025-06-17",47.639,10600,{"date":1767,"open":422,"high":674,"low":422,"close":1768,"change":781,"percent_change":208,"volume":1769,"transactions":9,"vwap":1768},"2025-06-16",47.625,14200,{"date":1771,"open":1772,"high":1772,"low":588,"close":1772,"change":226,"percent_change":226,"volume":1114,"transactions":9,"vwap":1772},"2025-06-13",47.65,{"date":1774,"open":648,"high":648,"low":1775,"close":1772,"change":471,"percent_change":472,"volume":1377,"transactions":9,"vwap":1772},"2025-06-12",47.64,{"date":1777,"open":398,"high":443,"low":1778,"close":443,"change":1010,"percent_change":524,"volume":1779,"transactions":9,"vwap":443},"2025-06-11",47.448,11200,{"date":1781,"open":435,"high":435,"low":425,"close":486,"change":895,"percent_change":391,"volume":1326,"transactions":9,"vwap":486},"2025-06-10",{"date":1783,"open":425,"high":415,"low":468,"close":417,"change":187,"percent_change":188,"volume":1784,"transactions":9,"vwap":417},"2025-06-09",34400,{"date":1786,"open":1787,"high":398,"low":1788,"close":444,"change":420,"percent_change":799,"volume":1789,"transactions":9,"vwap":444},"2025-06-06",47.475,47.4,7100,{"date":1791,"open":1792,"high":1793,"low":443,"close":600,"change":197,"percent_change":198,"volume":1794,"transactions":9,"vwap":600},"2025-06-05",47.645,47.749,8600,{"date":1796,"open":1775,"high":648,"low":408,"close":648,"change":1129,"percent_change":1797,"volume":1314,"transactions":9,"vwap":648},"2025-06-04",0.42,{"date":1799,"open":435,"high":452,"low":486,"close":486,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":486},"2025-06-03",-0.122,-0.26,9400,{"date":1804,"open":674,"high":674,"low":1805,"close":1806,"change":1807,"percent_change":243,"volume":1808,"transactions":9,"vwap":1806},"2025-06-02",47.549,47.602,-0.338,13300,{"date":1810,"open":600,"high":773,"low":600,"close":773,"change":261,"percent_change":1216,"volume":1811,"transactions":9,"vwap":773},"2025-05-30",218900,{"date":1813,"open":631,"high":667,"low":1814,"close":667,"change":279,"percent_change":495,"volume":1815,"transactions":9,"vwap":667},"2025-05-29",47.636,22300,{"date":1817,"open":641,"high":641,"low":1818,"close":1772,"change":614,"percent_change":615,"volume":1819,"transactions":9,"vwap":1772},"2025-05-28",47.583,10300,{"date":1821,"open":452,"high":1822,"low":594,"close":640,"change":471,"percent_change":472,"volume":1352,"transactions":9,"vwap":640},"2025-05-27",47.743,{"date":1824,"open":640,"high":640,"low":1825,"close":612,"change":301,"percent_change":106,"volume":1826,"transactions":9,"vwap":612},"2025-05-23",47.555,10900,{"date":1828,"open":528,"high":1829,"low":528,"close":426,"change":546,"percent_change":141,"volume":1143,"transactions":9,"vwap":426},"2025-05-22",47.643,{"date":1831,"open":1772,"high":1772,"low":1832,"close":486,"change":271,"percent_change":1271,"volume":1833,"transactions":9,"vwap":486},"2025-05-21",47.425,16400,{"date":1835,"open":639,"high":674,"low":1836,"close":639,"change":375,"percent_change":197,"volume":1660,"transactions":9,"vwap":639},"2025-05-20",47.561,{"date":1838,"open":426,"high":641,"low":415,"close":641,"change":301,"percent_change":106,"volume":1839,"transactions":9,"vwap":641},"2025-05-19",10500,{"date":1841,"open":667,"high":667,"low":407,"close":639,"change":301,"percent_change":106,"volume":1842,"transactions":9,"vwap":639},"2025-05-16",39900,{"date":1844,"open":452,"high":612,"low":588,"close":612,"change":680,"percent_change":681,"volume":1794,"transactions":9,"vwap":612},"2025-05-15",{"date":1846,"open":594,"high":594,"low":1847,"close":418,"change":208,"percent_change":21,"volume":1848,"transactions":9,"vwap":418},"2025-05-14",47.372,37700,{"date":1850,"open":409,"high":443,"low":425,"close":443,"change":188,"percent_change":462,"volume":1105,"transactions":9,"vwap":443},"2025-05-13",{"date":1852,"open":409,"high":594,"low":478,"close":484,"change":328,"percent_change":1853,"volume":1854,"transactions":9,"vwap":484},"2025-05-12",-0.67,17100,{"date":1856,"open":1694,"high":724,"low":685,"close":667,"change":487,"percent_change":234,"volume":1857,"transactions":9,"vwap":667},"2025-05-09",27700,{"date":1859,"open":1689,"high":1689,"low":1860,"close":624,"change":21,"percent_change":1095,"volume":928,"transactions":9,"vwap":624},"2025-05-08",47.725,{"date":1862,"open":717,"high":1036,"low":624,"close":717,"change":1863,"percent_change":106,"volume":966,"transactions":9,"vwap":717},"2025-05-07",0.031,{"date":1865,"open":667,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":146,"volume":1384,"transactions":9,"vwap":1866},"2025-05-06",47.899,47.732,0.179,{"date":1870,"open":416,"high":685,"low":1871,"close":641,"change":234,"percent_change":235,"volume":1761,"transactions":9,"vwap":641},"2025-05-05",47.533,{"date":1873,"open":773,"high":773,"low":1874,"close":1694,"change":420,"percent_change":799,"volume":1854,"transactions":9,"vwap":1694},"2025-05-02",47.665,{"date":1876,"open":754,"high":754,"low":1752,"close":711,"change":22,"percent_change":697,"volume":1877,"transactions":9,"vwap":711},"2025-05-01",28300,{"date":1879,"open":1658,"high":803,"low":710,"close":858,"change":261,"percent_change":1216,"volume":1880,"transactions":9,"vwap":858},"2025-04-30",250400,{"date":1882,"open":709,"high":710,"low":1698,"close":1883,"change":614,"percent_change":615,"volume":1857,"transactions":9,"vwap":1883},"2025-04-29",48.080002,{"date":1885,"open":774,"high":752,"low":711,"close":1269,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1269},"2025-04-28",0.24,0.5,31900,{"date":1890,"open":709,"high":709,"low":1891,"close":717,"change":309,"percent_change":487,"volume":1892,"transactions":9,"vwap":717},"2025-04-25",47.895,38300,{"date":1894,"open":605,"high":1698,"low":567,"close":1698,"change":1101,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1698},"2025-04-24",0.65,44000,{"date":1898,"open":640,"high":667,"low":399,"close":1775,"change":1899,"percent_change":106,"volume":1900,"transactions":9,"vwap":1775},"2025-04-23",0.027,28400,{"date":178,"open":1775,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":197,"volume":1906,"transactions":9,"vwap":1904},47.649,47.508,47.613,-0.027,16900]