[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JFLX":3,"homepage-market-summary":29,"stock-historical-JFLX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JFLX","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 Flexible Debt ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7841,1.84476,"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},48.75,48.82,48.71,48.768,-0.018,-0.04,82182.6988,50.825,48.34,98681.097042736,16.5,255,{"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":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},98243,25051874.260684,-2.93,"2025-09-29",[179,182,190,201,209,219,228,237,247,257,266,276,285,294,300,310,319,328,339,347,356,362,371,379,387,395,404,413,423,431,438,443,451,458,464,469,476,484,489,496,504,510,517,523,531,538,545,550,556,564,572,580,585,591,599,606,611,617,622,628,635,640,646,653,660,666,672,679,684,688,694,701,705,709,716,724,728,734,738,743,747,753,757,763,767,770,773,780,785,788,793,797,800,805,811,815,818,821,824,828,832,836,839,842,846,849,852,856,859,862,865,868,871,874,877,881,885,889,894,897,902,908,911,913,919,926,931,935,940,945,952,957,961,966,970,976,982,988,991,994,997,1000,1003,1009,1013,1016,1019,1023,1027,1032,1039,1045,1051,1056,1061,1068,1074,1081,1086,1091,1096,1101,1105,1109,1113,1118,1124,1128,1133,1139,1143,1149,1154,1158,1161,1165,1168,1171,1176,1182,1186,1192,1194,1198,1202,1205,1208,1211,1214,1219,1225,1230,1235,1239,1244,1246,1251,1256,1260,1263,1267,1270,1273,1277,1283,1288,1293,1297,1300,1306,1309,1315,1320,1325,1330,1335,1339,1344,1349,1351,1356,1360,1364,1367,1371,1378,1384,1388,1391,1394,1399,1405,1410,1414,1419,1422,1426,1430,1434,1437,1442,1445,1449,1453,1457,1461,1466,1469,1472,1475,1478,1481,1485,1488,1491],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},398,48.7547,{"date":183,"open":25,"high":184,"low":25,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",48.81,-0.082,-0.17,291792.84303,605,48.7031,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",48.89,48.91,48.83,48.85,-0.06,-0.12,137812.1499,412,48.8403,{"date":202,"open":203,"high":203,"low":204,"close":193,"change":111,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",49,48.8401,-0.02,197159.9245,483,48.9117,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",48.99,48.845,48.92,-0.07,-0.14,97029.6198,644,48.9062,{"date":220,"open":221,"high":222,"low":223,"close":211,"change":224,"percent_change":196,"volume":225,"transactions":226,"vwap":227},"2026-09-25",49.02,49.04,48.94,-0.03,131695.0618,499,49.0009,{"date":229,"open":230,"high":231,"low":221,"close":221,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",49.14,49.15,-0.24,-0.49,82306.6158,502,49.0647,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",49.42,49.185,49.26,-0.181,-0.37,104628.4077,594,49.2721,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":106,"volume":254,"transactions":255,"vwap":256},"2026-09-22",49.43,49.47,49.39,49.441,0.031,133397.183,430,49.4352,{"date":258,"open":239,"high":249,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",49.38,49.41,0.0799,0.16,137506.4888,422,49.4158,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":232,"volume":273,"transactions":274,"vwap":275},"2026-09-18",49.35,49.3694,49.28,49.3301,-0.1179,253078.8837,488,49.3325,{"date":277,"open":251,"high":250,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",49.37,49.448,0.138,0.28,118175.5173,581,49.401,{"date":286,"open":287,"high":259,"low":288,"close":289,"change":290,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",49.3,49.265,49.31,0,140597.937,668,49.3263,{"date":295,"open":278,"high":278,"low":296,"close":289,"change":224,"percent_change":196,"volume":297,"transactions":298,"vwap":299},"2026-09-15",49.255,187456.5198,535,49.2732,{"date":301,"open":302,"high":259,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",49.27,49.25,49.34,0.01,0.02,132192.534045,547,49.325,{"date":311,"open":278,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",49.4,49.33,-0.08,-0.16,99409.4746,441,49.3711,{"date":320,"open":321,"high":322,"low":260,"close":260,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",49.46,49.59,-0.21,-0.42,139411.78439,856,49.4704,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",49.64,49.69,49.61,49.62,-0.05,-0.1,107148.8676,585,49.6392,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":334,"percent_change":335,"volume":344,"transactions":345,"vwap":346},"2026-09-08",49.66,49.73,49.67,82548.611547,562,49.6956,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":106,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",49.92,49.68,49.72,0.12,110847.4574,645,49.7214,{"date":357,"open":358,"high":343,"low":333,"close":341,"change":106,"percent_change":352,"volume":359,"transactions":360,"vwap":361},"2026-09-03",49.63,111100.013337,515,49.6369,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":106,"volume":368,"transactions":369,"vwap":370},"2026-09-02",49.54,49.6,49.535,0.03,128689.6155,792,49.567,{"date":372,"open":365,"high":358,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",49.57,-0.26,-0.52,52953.6112,382,49.5971,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":334,"percent_change":335,"volume":384,"transactions":385,"vwap":386},"2026-08-31",49.87,49.81,49.83,52585.17099,424,49.8249,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":314,"percent_change":315,"volume":392,"transactions":393,"vwap":394},"2026-08-28",49.95,49.86,49.88,76082.2385,373,49.885,{"date":396,"open":389,"high":397,"low":398,"close":399,"change":400,"percent_change":334,"volume":401,"transactions":402,"vwap":403},"2026-08-27",49.995885,49.9404,49.96,-0.025,250717.8525,517,49.9666,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":111,"volume":410,"transactions":411,"vwap":412},"2026-08-26",49.97,49.985,49.955,-0.005,109009.3575,523,49.9742,{"date":414,"open":415,"high":416,"low":349,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",49.94,50,49.99,0.07,0.14,55120.9975,458,49.9576,{"date":424,"open":425,"high":349,"low":391,"close":349,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",49.9,0.05,0.1,81821.07991,563,49.9012,{"date":432,"open":433,"high":433,"low":434,"close":381,"change":305,"percent_change":306,"volume":435,"transactions":436,"vwap":437},"2026-08-21",49.89,49.85,64735.6336,624,49.8693,{"date":439,"open":381,"high":391,"low":434,"close":390,"change":196,"percent_change":197,"volume":440,"transactions":441,"vwap":442},"2026-08-20",85644.7805,480,49.8622,{"date":444,"open":445,"high":349,"low":391,"close":349,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",49.8901,0.04,0.08,113697.6525,428,49.8989,{"date":452,"open":453,"high":389,"low":454,"close":391,"change":224,"percent_change":196,"volume":455,"transactions":456,"vwap":457},"2026-08-18",49.84,49.835,244851.0295,555,49.8646,{"date":459,"open":349,"high":406,"low":460,"close":460,"change":22,"percent_change":314,"volume":461,"transactions":462,"vwap":463},"2026-08-17",49.91,576729.9905,448,49.912,{"date":465,"open":399,"high":406,"low":466,"close":389,"change":224,"percent_change":196,"volume":467,"transactions":317,"vwap":468},"2026-08-14",49.9221,123256.9347,49.9437,{"date":470,"open":399,"high":471,"low":389,"close":472,"change":426,"percent_change":427,"volume":473,"transactions":474,"vwap":475},"2026-08-13",50.12,49.98,107070.1945,552,50.0081,{"date":477,"open":349,"high":478,"low":479,"close":480,"change":306,"percent_change":446,"volume":481,"transactions":482,"vwap":483},"2026-08-12",50.075,49.9101,49.93,82359.2675,830,49.9525,{"date":485,"open":425,"high":480,"low":394,"close":460,"change":409,"percent_change":111,"volume":486,"transactions":487,"vwap":488},"2026-08-11",68400.1565,494,49.9057,{"date":490,"open":349,"high":399,"low":460,"close":491,"change":492,"percent_change":214,"volume":493,"transactions":494,"vwap":495},"2026-08-10",49.915,-0.035,113250.910168,577,49.9295,{"date":497,"open":389,"high":498,"low":499,"close":389,"change":500,"percent_change":418,"volume":501,"transactions":502,"vwap":503},"2026-08-07",49.965,49.9201,0.035,70033.6432,504,49.9429,{"date":505,"open":349,"high":389,"low":425,"close":491,"change":506,"percent_change":323,"volume":507,"transactions":508,"vwap":509},"2026-08-06",-0.105,69376.8162,434,49.9231,{"date":511,"open":472,"high":512,"low":472,"close":513,"change":367,"percent_change":106,"volume":514,"transactions":515,"vwap":516},"2026-08-05",50.05,50.02,173617.710787,1270,50.0147,{"date":518,"open":406,"high":519,"low":480,"close":417,"change":367,"percent_change":106,"volume":520,"transactions":521,"vwap":522},"2026-08-04",50.105,953566.1473,1485,49.9885,{"date":524,"open":525,"high":472,"low":526,"close":399,"change":527,"percent_change":446,"volume":528,"transactions":529,"vwap":530},"2026-08-03",49.79,49.78,0.0204,183020.125076,1242,49.9052,{"date":532,"open":406,"high":406,"low":425,"close":533,"change":534,"percent_change":-6,"volume":535,"transactions":536,"vwap":537},"2026-07-31",49.9396,-0.0004,71785.4398,433,49.9245,{"date":539,"open":434,"high":415,"low":434,"close":415,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",0.09,0.18,164619.2784,395,49.9066,{"date":546,"open":460,"high":472,"low":434,"close":434,"change":22,"percent_change":314,"volume":547,"transactions":548,"vwap":549},"2026-07-29",105423.6104,571,49.8968,{"date":551,"open":453,"high":349,"low":453,"close":433,"change":552,"percent_change":290,"volume":553,"transactions":554,"vwap":555},"2026-07-28",0.002,124640.7426,391,49.8682,{"date":557,"open":434,"high":425,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":199,"vwap":563},"2026-07-27",49.82,49.888,0.108,0.22,75967.3074,49.8521,{"date":565,"open":566,"high":567,"low":568,"close":526,"change":205,"percent_change":22,"volume":569,"transactions":570,"vwap":571},"2026-07-24",49.77,49.825,49.75,76119.6587,590,49.7918,{"date":573,"open":526,"high":574,"low":575,"close":576,"change":197,"percent_change":232,"volume":577,"transactions":578,"vwap":579},"2026-07-23",50.06,49.5979,49.8,82366.4253,350,49.8253,{"date":581,"open":425,"high":416,"low":425,"close":349,"change":334,"percent_change":335,"volume":582,"transactions":583,"vwap":584},"2026-07-22",101072.6774,503,49.9402,{"date":586,"open":389,"high":587,"low":588,"close":406,"change":111,"percent_change":205,"volume":589,"transactions":536,"vwap":590},"2026-07-21",50.08,49.9306,72538.3734,49.9599,{"date":592,"open":417,"high":593,"low":389,"close":472,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",50.01,-0.045,-0.09,58330.1147,358,49.9684,{"date":600,"open":416,"high":601,"low":416,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":377,"vwap":513},"2026-07-17",50.04,50.025,-0.055,-0.11,84970.9397,{"date":607,"open":587,"high":471,"low":601,"close":587,"change":306,"percent_change":446,"volume":608,"transactions":609,"vwap":610},"2026-07-16",143683.621594,427,50.0794,{"date":612,"open":512,"high":587,"low":613,"close":574,"change":446,"percent_change":447,"volume":614,"transactions":615,"vwap":616},"2026-07-15",50.03,106518.11741,393,50.056,{"date":618,"open":593,"high":587,"low":417,"close":513,"change":111,"percent_change":205,"volume":619,"transactions":620,"vwap":621},"2026-07-14",112334.7697,444,50.0279,{"date":623,"open":587,"high":624,"low":416,"close":613,"change":604,"percent_change":625,"volume":626,"transactions":217,"vwap":627},"2026-07-13",50.11,-0.22,169733.6742,50.0361,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":418,"percent_change":419,"volume":634,"transactions":9,"vwap":633},"2026-07-10",50.13,50.171,50.099998,50.14,60100,{"date":636,"open":637,"high":471,"low":637,"close":638,"change":306,"percent_change":446,"volume":639,"transactions":9,"vwap":638},"2026-07-09",50.029999,50.07,81900,{"date":641,"open":637,"high":642,"low":472,"close":643,"change":335,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-08",50.077999,50.049999,-0.2,152200,{"date":647,"open":648,"high":649,"low":650,"close":648,"change":595,"percent_change":651,"volume":652,"transactions":9,"vwap":648},"2026-07-07",50.15,50.26,50.111,-0.18,68000,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":446,"percent_change":447,"volume":659,"transactions":9,"vwap":658},"2026-07-06",50.21,50.27,50.2,50.24,74600,{"date":661,"open":662,"high":663,"low":664,"close":657,"change":306,"percent_change":446,"volume":665,"transactions":9,"vwap":657},"2026-07-02",50.18,50.23,50.17,61000,{"date":667,"open":633,"high":668,"low":669,"close":662,"change":625,"percent_change":670,"volume":671,"transactions":9,"vwap":662},"2026-07-01",50.46,50.131,-0.44,156800,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":306,"percent_change":446,"volume":678,"transactions":9,"vwap":677},"2026-06-30",50.39,50.44,50.385,50.4,83000,{"date":680,"open":681,"high":677,"low":682,"close":681,"change":290,"percent_change":290,"volume":683,"transactions":9,"vwap":681},"2026-06-29",50.38,50.34,99700,{"date":685,"open":686,"high":681,"low":686,"close":681,"change":306,"percent_change":446,"volume":687,"transactions":9,"vwap":681},"2026-06-26",50.32,68600,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":426,"percent_change":427,"volume":693,"transactions":9,"vwap":692},"2026-06-25",50.41,50.325,50.36,156200,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":306,"percent_change":446,"volume":700,"transactions":9,"vwap":699},"2026-06-24",50.3,50.365,50.29,50.31,97200,{"date":702,"open":663,"high":703,"low":663,"close":698,"change":334,"percent_change":335,"volume":704,"transactions":9,"vwap":698},"2026-06-23",50.33,197900,{"date":706,"open":699,"high":707,"low":698,"close":682,"change":205,"percent_change":22,"volume":708,"transactions":9,"vwap":682},"2026-06-22",50.35,66700,{"date":710,"open":699,"high":711,"low":712,"close":692,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":692},"2026-06-18",50.57,50.28,0.157,0.31,427200,{"date":717,"open":718,"high":677,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-17",50.37,50.19,50.203,-0.177,-0.35,53200,{"date":725,"open":692,"high":726,"low":692,"close":681,"change":205,"percent_change":22,"volume":727,"transactions":9,"vwap":681},"2026-06-16",50.442,112000,{"date":729,"open":690,"high":730,"low":718,"close":677,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":677},"2026-06-15",50.415,0.13,0.26,67000,{"date":735,"open":719,"high":698,"low":736,"close":656,"change":731,"percent_change":732,"volume":737,"transactions":9,"vwap":656},"2026-06-12",50.16,55600,{"date":739,"open":740,"high":648,"low":406,"close":633,"change":741,"percent_change":146,"volume":742,"transactions":9,"vwap":633},"2026-06-11",50.0099983,0.19,51200,{"date":744,"open":406,"high":745,"low":480,"close":389,"change":595,"percent_change":651,"volume":746,"transactions":9,"vwap":389},"2026-06-10",50.044998,67900,{"date":748,"open":637,"high":749,"low":750,"close":751,"change":447,"percent_change":262,"volume":752,"transactions":9,"vwap":751},"2026-06-09",50.060001,49.938,50.040001,54900,{"date":754,"open":406,"high":416,"low":389,"close":399,"change":755,"percent_change":334,"volume":756,"transactions":9,"vwap":399},"2026-06-08",-0.026,54400,{"date":758,"open":643,"high":643,"low":498,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-05",49.986,-0.134,-0.27,36700,{"date":764,"open":632,"high":630,"low":765,"close":471,"change":290,"percent_change":290,"volume":766,"transactions":9,"vwap":471},"2026-06-04",50.084999,115500,{"date":768,"open":633,"high":648,"low":632,"close":471,"change":224,"percent_change":196,"volume":769,"transactions":9,"vwap":471},"2026-06-03",73900,{"date":771,"open":633,"high":719,"low":633,"close":648,"change":22,"percent_change":314,"volume":772,"transactions":9,"vwap":648},"2026-06-02",107900,{"date":774,"open":662,"high":775,"low":776,"close":719,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":719},"2026-06-01",50.195,50.080002,-0.145,-0.29,96700,{"date":781,"open":682,"high":681,"low":782,"close":783,"change":409,"percent_change":111,"volume":784,"transactions":9,"vwap":783},"2026-05-29",50.311,50.335,110100,{"date":786,"open":663,"high":707,"low":655,"close":682,"change":419,"percent_change":281,"volume":787,"transactions":9,"vwap":682},"2026-05-28",79200,{"date":789,"open":790,"high":791,"low":664,"close":657,"change":367,"percent_change":106,"volume":792,"transactions":9,"vwap":657},"2026-05-27",50.22,50.225,183500,{"date":794,"open":630,"high":664,"low":624,"close":664,"change":561,"percent_change":795,"volume":796,"transactions":9,"vwap":664},"2026-05-26",0.44,128100,{"date":798,"open":417,"high":417,"low":433,"close":389,"change":290,"percent_change":290,"volume":799,"transactions":9,"vwap":389},"2026-05-22",221400,{"date":801,"open":381,"high":472,"low":390,"close":389,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":389},"2026-05-21",0.075,0.15,51400,{"date":806,"open":342,"high":433,"low":807,"close":808,"change":809,"percent_change":151,"volume":810,"transactions":9,"vwap":808},"2026-05-20",49.7,49.875,0.175,62400,{"date":812,"open":351,"high":526,"low":350,"close":807,"change":215,"percent_change":813,"volume":814,"transactions":9,"vwap":807},"2026-05-19",-0.28,122000,{"date":816,"open":381,"high":381,"low":817,"close":453,"change":205,"percent_change":22,"volume":742,"transactions":9,"vwap":453},"2026-05-18",49.795,{"date":819,"open":433,"high":425,"low":383,"close":390,"change":604,"percent_change":625,"volume":820,"transactions":9,"vwap":390},"2026-05-15",61600,{"date":822,"open":740,"high":643,"low":406,"close":406,"change":22,"percent_change":314,"volume":823,"transactions":9,"vwap":406},"2026-05-14",58500,{"date":825,"open":399,"high":826,"low":415,"close":740,"change":367,"percent_change":106,"volume":827,"transactions":9,"vwap":740},"2026-05-13",50.09,127500,{"date":829,"open":399,"high":416,"low":349,"close":472,"change":830,"percent_change":186,"volume":831,"transactions":9,"vwap":472},"2026-05-12",-0.085,87100,{"date":833,"open":638,"high":633,"low":749,"close":834,"change":400,"percent_change":334,"volume":835,"transactions":9,"vwap":834},"2026-05-11",50.064999,63600,{"date":837,"open":648,"high":648,"low":638,"close":826,"change":426,"percent_change":427,"volume":838,"transactions":9,"vwap":826},"2026-05-08",87000,{"date":840,"open":826,"high":630,"low":841,"close":751,"change":205,"percent_change":22,"volume":810,"transactions":9,"vwap":751},"2026-05-07",50.025002,{"date":843,"open":637,"high":826,"low":637,"close":749,"change":352,"percent_change":844,"volume":845,"transactions":9,"vwap":749},"2026-05-06",0.24,197500,{"date":847,"open":349,"high":417,"low":381,"close":415,"change":418,"percent_change":419,"volume":848,"transactions":9,"vwap":415},"2026-05-05",82800,{"date":850,"open":655,"high":655,"low":526,"close":381,"change":334,"percent_change":335,"volume":851,"transactions":9,"vwap":381},"2026-05-04",134700,{"date":853,"open":389,"high":399,"low":433,"close":349,"change":315,"percent_change":854,"volume":855,"transactions":9,"vwap":349},"2026-05-01",-0.32,84300,{"date":857,"open":416,"high":624,"low":472,"close":776,"change":447,"percent_change":262,"volume":858,"transactions":9,"vwap":776},"2026-04-30",128600,{"date":860,"open":826,"high":826,"low":399,"close":416,"change":595,"percent_change":651,"volume":861,"transactions":9,"vwap":416},"2026-04-29",60700,{"date":863,"open":664,"high":664,"low":643,"close":826,"change":595,"percent_change":651,"volume":864,"transactions":9,"vwap":826},"2026-04-28",61900,{"date":866,"open":658,"high":658,"low":664,"close":662,"change":205,"percent_change":22,"volume":867,"transactions":9,"vwap":662},"2026-04-27",103400,{"date":869,"open":633,"high":790,"low":630,"close":657,"change":306,"percent_change":446,"volume":870,"transactions":9,"vwap":657},"2026-04-24",48900,{"date":872,"open":655,"high":656,"low":630,"close":662,"change":196,"percent_change":197,"volume":873,"transactions":9,"vwap":662},"2026-04-23",136300,{"date":875,"open":649,"high":698,"low":657,"close":658,"change":446,"percent_change":447,"volume":876,"transactions":9,"vwap":658},"2026-04-22",95800,{"date":878,"open":696,"high":699,"low":657,"close":657,"change":879,"percent_change":232,"volume":880,"transactions":9,"vwap":657},"2026-04-21",-0.119,73700,{"date":882,"open":703,"high":707,"low":698,"close":883,"change":290,"percent_change":290,"volume":884,"transactions":9,"vwap":883},"2026-04-20",50.319,97500,{"date":886,"open":698,"high":682,"low":649,"close":883,"change":887,"percent_change":146,"volume":888,"transactions":9,"vwap":883},"2026-04-17",0.191,95600,{"date":890,"open":662,"high":662,"low":826,"close":891,"change":892,"percent_change":196,"volume":893,"transactions":9,"vwap":891},"2026-04-16",50.128,-0.032,95000,{"date":895,"open":633,"high":664,"low":624,"close":736,"change":367,"percent_change":106,"volume":896,"transactions":9,"vwap":736},"2026-04-15",181800,{"date":898,"open":751,"high":648,"low":751,"close":630,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":630},"2026-04-14",0.135,0.27,68500,{"date":903,"open":391,"high":416,"low":381,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-13",49.995,0.055,0.11,54000,{"date":909,"open":389,"high":399,"low":425,"close":415,"change":306,"percent_change":446,"volume":910,"transactions":9,"vwap":415},"2026-04-10",126900,{"date":912,"open":434,"high":471,"low":558,"close":349,"change":731,"percent_change":732,"volume":820,"transactions":9,"vwap":349},"2026-04-09",{"date":914,"open":381,"high":391,"low":915,"close":525,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":525},"2026-04-08",49.74,0.211,0.43,45800,{"date":920,"open":921,"high":322,"low":922,"close":923,"change":924,"percent_change":196,"volume":925,"transactions":9,"vwap":923},"2026-04-07",49.53,49.455,49.579,-0.031,42800,{"date":927,"open":928,"high":929,"low":373,"close":332,"change":290,"percent_change":290,"volume":930,"transactions":9,"vwap":332},"2026-04-06",49.58,49.71,52200,{"date":932,"open":933,"high":332,"low":321,"close":332,"change":447,"percent_change":262,"volume":934,"transactions":9,"vwap":332},"2026-04-02",49.51,151800,{"date":936,"open":364,"high":928,"low":937,"close":921,"change":938,"percent_change":813,"volume":939,"transactions":9,"vwap":921},"2026-04-01",49.52,-0.141,184000,{"date":941,"open":322,"high":558,"low":928,"close":942,"change":943,"percent_change":126,"volume":944,"transactions":9,"vwap":942},"2026-03-31",49.671,0.196,100200,{"date":946,"open":937,"high":947,"low":948,"close":949,"change":950,"percent_change":731,"volume":951,"transactions":9,"vwap":949},"2026-03-30",49.56,49.461,49.475,0.065,44100,{"date":953,"open":260,"high":321,"low":954,"close":260,"change":955,"percent_change":374,"volume":956,"transactions":9,"vwap":260},"2026-03-27",49.395,-0.129,92400,{"date":958,"open":333,"high":929,"low":959,"close":959,"change":960,"percent_change":670,"volume":742,"transactions":9,"vwap":959},"2026-03-26",49.539,-0.221,{"date":962,"open":915,"high":382,"low":929,"close":963,"change":427,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-03-25",49.76,0.2,72600,{"date":967,"open":333,"high":351,"low":365,"close":341,"change":968,"percent_change":197,"volume":969,"transactions":9,"vwap":341},"2026-03-24",-0.059,42400,{"date":971,"open":364,"high":568,"low":364,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-03-23",49.719,0.239,0.48,151600,{"date":977,"open":332,"high":978,"low":321,"close":979,"change":980,"percent_change":324,"volume":981,"transactions":9,"vwap":979},"2026-03-20",49.651,49.48,-0.211,88700,{"date":983,"open":358,"high":425,"low":358,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-03-19",49.691,-0.189,-0.38,52300,{"date":989,"open":425,"high":480,"low":390,"close":391,"change":214,"percent_change":215,"volume":990,"transactions":9,"vwap":391},"2026-03-18",69500,{"date":992,"open":433,"high":643,"low":433,"close":389,"change":419,"percent_change":281,"volume":993,"transactions":9,"vwap":389},"2026-03-17",43600,{"date":995,"open":525,"high":425,"low":526,"close":382,"change":418,"percent_change":419,"volume":996,"transactions":9,"vwap":382},"2026-03-16",41700,{"date":998,"open":383,"high":390,"low":351,"close":915,"change":196,"percent_change":197,"volume":999,"transactions":9,"vwap":915},"2026-03-13",81400,{"date":1001,"open":460,"high":624,"low":525,"close":576,"change":374,"percent_change":375,"volume":1002,"transactions":9,"vwap":576},"2026-03-12",53900,{"date":1004,"open":826,"high":471,"low":1005,"close":749,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":749},"2026-03-11",50.035,-0.065,-0.13,58000,{"date":1010,"open":624,"high":775,"low":776,"close":1011,"change":802,"percent_change":803,"volume":1012,"transactions":9,"vwap":1011},"2026-03-10",50.125,45900,{"date":1014,"open":406,"high":677,"low":381,"close":643,"change":205,"percent_change":22,"volume":1015,"transactions":9,"vwap":643},"2026-03-09",63200,{"date":1017,"open":740,"high":655,"low":417,"close":638,"change":323,"percent_change":324,"volume":1018,"transactions":9,"vwap":638},"2026-03-06",110200,{"date":1020,"open":686,"high":703,"low":1021,"close":712,"change":595,"percent_change":651,"volume":1022,"transactions":9,"vwap":712},"2026-03-05",50.25,68300,{"date":1024,"open":682,"high":675,"low":703,"close":718,"change":1025,"percent_change":1026,"volume":665,"transactions":9,"vwap":718},"2026-03-04",-0.075,-0.15,{"date":1028,"open":656,"high":1029,"low":656,"close":1030,"change":1025,"percent_change":1026,"volume":1031,"transactions":9,"vwap":1030},"2026-03-03",50.62,50.445,67100,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":778,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-02",50.48,50.56,50.52,-0.57,44300,{"date":1040,"open":1041,"high":24,"low":1041,"close":1042,"change":1043,"percent_change":305,"volume":1044,"transactions":9,"vwap":1042},"2026-02-27",50.77,50.81,0.005,57300,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":500,"percent_change":418,"volume":1050,"transactions":9,"vwap":1049},"2026-02-26",50.82,50.76,50.805,86400,{"date":1052,"open":1053,"high":1042,"low":1041,"close":1041,"change":1054,"percent_change":426,"volume":1055,"transactions":9,"vwap":1041},"2026-02-25",50.78,0.025,56400,{"date":1057,"open":1058,"high":1041,"low":1058,"close":1059,"change":409,"percent_change":111,"volume":1060,"transactions":9,"vwap":1059},"2026-02-24",50.71,50.745,80100,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":106,"volume":1067,"transactions":9,"vwap":1065},"2026-02-23",50.79,50.735,50.75,0.029,58800,{"date":1069,"open":1070,"high":1053,"low":1070,"close":1071,"change":1072,"percent_change":306,"volume":1073,"transactions":9,"vwap":1071},"2026-02-20",50.69,50.721,0.012,62300,{"date":1075,"open":1070,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":197,"volume":1080,"transactions":9,"vwap":1078},"2026-02-19",50.73,50.68,50.709,-0.061,69600,{"date":1082,"open":1041,"high":1083,"low":1065,"close":1041,"change":1084,"percent_change":22,"volume":1085,"transactions":9,"vwap":1041},"2026-02-18",50.8,-0.021,57100,{"date":1087,"open":1058,"high":1042,"low":1058,"close":1088,"change":1089,"percent_change":540,"volume":1090,"transactions":9,"vwap":1088},"2026-02-17",50.791,0.046,56900,{"date":1092,"open":1077,"high":1047,"low":1093,"close":1059,"change":1094,"percent_change":1095,"volume":1038,"transactions":9,"vwap":1059},"2026-02-13",50.676,0.115,0.23,{"date":1097,"open":1098,"high":1070,"low":1099,"close":1099,"change":111,"percent_change":205,"volume":1100,"transactions":9,"vwap":1099},"2026-02-12",50.64,50.63,44600,{"date":1102,"open":1099,"high":1103,"low":1104,"close":1098,"change":111,"percent_change":205,"volume":1073,"transactions":9,"vwap":1098},"2026-02-11",50.67,50.59,{"date":1106,"open":1098,"high":1053,"low":1099,"close":1107,"change":367,"percent_change":106,"volume":1108,"transactions":9,"vwap":1107},"2026-02-10",50.65,132800,{"date":1110,"open":1111,"high":1099,"low":1112,"close":1029,"change":426,"percent_change":427,"volume":634,"transactions":9,"vwap":1029},"2026-02-09",50.54,50.524,{"date":1114,"open":668,"high":1115,"low":668,"close":711,"change":1116,"percent_change":1095,"volume":1117,"transactions":9,"vwap":711},"2026-02-06",50.6,0.117,76800,{"date":1119,"open":1120,"high":668,"low":677,"close":1121,"change":1122,"percent_change":418,"volume":1123,"transactions":9,"vwap":1121},"2026-02-05",50.43,50.453,0.033,156500,{"date":1125,"open":1120,"high":668,"low":677,"close":1126,"change":334,"percent_change":335,"volume":1127,"transactions":9,"vwap":1126},"2026-02-04",50.42,41800,{"date":1129,"open":1120,"high":1065,"low":1130,"close":1131,"change":1043,"percent_change":305,"volume":1132,"transactions":9,"vwap":1131},"2026-02-03",50.395,50.47,277000,{"date":1134,"open":675,"high":1115,"low":675,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-02",50.465,-0.095,-0.19,51800,{"date":1140,"open":1103,"high":1141,"low":677,"close":1035,"change":197,"percent_change":232,"volume":1142,"transactions":9,"vwap":1035},"2026-01-30",50.72,64800,{"date":1144,"open":1099,"high":1145,"low":1146,"close":1077,"change":1147,"percent_change":367,"volume":1148,"transactions":9,"vwap":1077},"2026-01-29",50.7,50.601,0.017,48800,{"date":1150,"open":1098,"high":1065,"low":1029,"close":1151,"change":1152,"percent_change":352,"volume":1153,"transactions":9,"vwap":1151},"2026-01-28",50.663,0.063,48100,{"date":1155,"open":1115,"high":1156,"low":711,"close":1115,"change":305,"percent_change":306,"volume":1157,"transactions":9,"vwap":1115},"2026-01-27",50.628,72400,{"date":1159,"open":711,"high":1099,"low":711,"close":1104,"change":306,"percent_change":446,"volume":1160,"transactions":9,"vwap":1104},"2026-01-26",74400,{"date":1162,"open":1163,"high":711,"low":1131,"close":711,"change":106,"percent_change":352,"volume":1164,"transactions":9,"vwap":711},"2026-01-23",50.51,55500,{"date":1166,"open":1163,"high":1111,"low":1034,"close":1163,"change":290,"percent_change":290,"volume":1167,"transactions":9,"vwap":1163},"2026-01-22",64700,{"date":1169,"open":1126,"high":1036,"low":648,"close":1163,"change":1170,"percent_change":741,"volume":820,"transactions":9,"vwap":1163},"2026-01-21",0.096,{"date":1172,"open":692,"high":1131,"low":682,"close":1173,"change":1174,"percent_change":651,"volume":1175,"transactions":9,"vwap":1173},"2026-01-20",50.414,-0.091,72800,{"date":1177,"open":1034,"high":1178,"low":1179,"close":1180,"change":409,"percent_change":111,"volume":1181,"transactions":9,"vwap":1180},"2026-01-16",50.55,50.441,50.505,41100,{"date":1183,"open":1035,"high":1035,"low":1184,"close":1163,"change":1043,"percent_change":305,"volume":1185,"transactions":9,"vwap":1163},"2026-01-15",50.5,46700,{"date":1187,"open":1188,"high":1189,"low":1034,"close":1180,"change":1190,"percent_change":224,"volume":1191,"transactions":9,"vwap":1180},"2026-01-14",50.49,50.53,-0.015,85300,{"date":1193,"open":1131,"high":1189,"low":675,"close":1036,"change":426,"percent_change":427,"volume":810,"transactions":9,"vwap":1036},"2026-01-13",{"date":1195,"open":1196,"high":1189,"low":1196,"close":1131,"change":446,"percent_change":447,"volume":1197,"transactions":9,"vwap":1131},"2026-01-12",50.45,63800,{"date":1199,"open":675,"high":1131,"low":1200,"close":1120,"change":426,"percent_change":427,"volume":1201,"transactions":9,"vwap":1120},"2026-01-09",50.367,70200,{"date":1203,"open":692,"high":1189,"low":686,"close":681,"change":111,"percent_change":205,"volume":1204,"transactions":9,"vwap":681},"2026-01-08",235700,{"date":1206,"open":690,"high":1120,"low":703,"close":674,"change":306,"percent_change":446,"volume":1207,"transactions":9,"vwap":674},"2026-01-07",33400,{"date":1209,"open":703,"high":681,"low":712,"close":718,"change":111,"percent_change":205,"volume":1210,"transactions":9,"vwap":718},"2026-01-06",55400,{"date":1212,"open":692,"high":1213,"low":696,"close":681,"change":1094,"percent_change":1095,"volume":925,"transactions":9,"vwap":681},"2026-01-05",50.401,{"date":1215,"open":649,"high":712,"low":658,"close":1216,"change":1217,"percent_change":540,"volume":1218,"transactions":9,"vwap":1216},"2026-01-02",50.265,0.045,32900,{"date":1220,"open":699,"high":699,"low":1221,"close":790,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":790},"2025-12-31",50.215,-0.274,-0.54,32300,{"date":1226,"open":1131,"high":1189,"low":1196,"close":1227,"change":1228,"percent_change":305,"volume":1229,"transactions":9,"vwap":1227},"2025-12-30",50.494,0.003,64200,{"date":1231,"open":668,"high":1180,"low":668,"close":1232,"change":1233,"percent_change":290,"volume":1234,"transactions":9,"vwap":1232},"2025-12-29",50.491,0.001,30500,{"date":1236,"open":675,"high":1180,"low":1120,"close":1188,"change":1237,"percent_change":906,"volume":1238,"transactions":9,"vwap":1188},"2025-12-26",0.057,27300,{"date":1240,"open":677,"high":675,"low":681,"close":1241,"change":1242,"percent_change":427,"volume":1243,"transactions":9,"vwap":1241},"2025-12-24",50.433,0.048,32400,{"date":1245,"open":686,"high":711,"low":686,"close":676,"change":1054,"percent_change":426,"volume":981,"transactions":9,"vwap":676},"2025-12-23",{"date":1247,"open":681,"high":1248,"low":703,"close":692,"change":1249,"percent_change":205,"volume":1250,"transactions":9,"vwap":692},"2025-12-22",50.66,-0.009,61400,{"date":1252,"open":707,"high":668,"low":707,"close":1253,"change":1254,"percent_change":446,"volume":1255,"transactions":9,"vwap":1253},"2025-12-19",50.369,0.019,94000,{"date":1257,"open":707,"high":1258,"low":696,"close":707,"change":418,"percent_change":419,"volume":1259,"transactions":9,"vwap":707},"2025-12-18",50.61,93600,{"date":1261,"open":712,"high":703,"low":658,"close":712,"change":290,"percent_change":290,"volume":1262,"transactions":9,"vwap":712},"2025-12-17",333700,{"date":1264,"open":658,"high":1265,"low":663,"close":712,"change":305,"percent_change":306,"volume":1266,"transactions":9,"vwap":712},"2025-12-16",50.295,148900,{"date":1268,"open":656,"high":686,"low":649,"close":656,"change":306,"percent_change":446,"volume":1269,"transactions":9,"vwap":656},"2025-12-15",223000,{"date":1271,"open":719,"high":711,"low":719,"close":1021,"change":305,"percent_change":306,"volume":1272,"transactions":9,"vwap":1021},"2025-12-12",104900,{"date":1274,"open":658,"high":698,"low":1275,"close":658,"change":595,"percent_change":651,"volume":1276,"transactions":9,"vwap":658},"2025-12-11",50.237,97000,{"date":1278,"open":633,"high":1279,"low":633,"close":703,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":703},"2025-12-10",50.502,0.165,0.33,462600,{"date":1284,"open":657,"high":657,"low":471,"close":1285,"change":1286,"percent_change":1007,"volume":1287,"transactions":9,"vwap":1285},"2025-12-09",50.165,-0.064,44000,{"date":1289,"open":656,"high":656,"low":657,"close":1290,"change":1291,"percent_change":335,"volume":1292,"transactions":9,"vwap":1290},"2025-12-08",50.229,-0.051,32700,{"date":1294,"open":703,"high":1295,"low":1021,"close":712,"change":196,"percent_change":197,"volume":1296,"transactions":9,"vwap":712},"2025-12-05",50.358,29700,{"date":1298,"open":703,"high":682,"low":696,"close":682,"change":1190,"percent_change":224,"volume":1299,"transactions":9,"vwap":682},"2025-12-04",48400,{"date":1301,"open":699,"high":1302,"low":1303,"close":1304,"change":1242,"percent_change":427,"volume":1305,"transactions":9,"vwap":1304},"2025-12-03",50.389,50.307,50.355,52600,{"date":1307,"open":649,"high":686,"low":658,"close":1303,"change":427,"percent_change":964,"volume":1308,"transactions":9,"vwap":1303},"2025-12-02",54500,{"date":1310,"open":719,"high":712,"low":630,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2025-12-01",50.207,-0.324,-0.64,124900,{"date":1316,"open":1184,"high":1178,"low":1184,"close":1317,"change":1318,"percent_change":803,"volume":1319,"transactions":9,"vwap":1317},"2025-11-28",50.531,0.076,15400,{"date":1321,"open":1322,"high":1184,"low":1120,"close":1323,"change":950,"percent_change":731,"volume":1324,"transactions":9,"vwap":1323},"2025-11-26",50.449,50.455,68800,{"date":1326,"open":718,"high":1327,"low":682,"close":674,"change":1328,"percent_change":427,"volume":1329,"transactions":9,"vwap":674},"2025-11-25",50.454,0.049,114000,{"date":1331,"open":698,"high":681,"low":712,"close":1332,"change":1333,"percent_change":419,"volume":1334,"transactions":9,"vwap":1332},"2025-11-24",50.341,0.071,47800,{"date":1336,"open":656,"high":686,"low":719,"close":656,"change":1337,"percent_change":541,"volume":1338,"transactions":9,"vwap":656},"2025-11-21",0.089,121700,{"date":1340,"open":686,"high":675,"low":648,"close":1341,"change":1342,"percent_change":197,"volume":1343,"transactions":9,"vwap":1341},"2025-11-20",50.181,-0.062,322600,{"date":1345,"open":712,"high":712,"low":655,"close":1346,"change":1347,"percent_change":111,"volume":1348,"transactions":9,"vwap":1346},"2025-11-19",50.243,-0.007,35800,{"date":1350,"open":657,"high":711,"low":657,"close":1021,"change":1217,"percent_change":540,"volume":1207,"transactions":9,"vwap":1021},"2025-11-18",{"date":1352,"open":663,"high":1099,"low":1353,"close":1354,"change":1006,"percent_change":1007,"volume":1355,"transactions":9,"vwap":1354},"2025-11-17",50.185,50.205,36900,{"date":1357,"open":658,"high":1358,"low":658,"close":656,"change":492,"percent_change":214,"volume":1359,"transactions":9,"vwap":656},"2025-11-14",50.301,39200,{"date":1361,"open":686,"high":692,"low":1021,"close":1362,"change":595,"percent_change":651,"volume":1363,"transactions":9,"vwap":1362},"2025-11-13",50.305,108200,{"date":1365,"open":674,"high":675,"low":681,"close":1130,"change":305,"percent_change":306,"volume":1366,"transactions":9,"vwap":1130},"2025-11-12",25800,{"date":1368,"open":682,"high":677,"low":682,"close":676,"change":1369,"percent_change":305,"volume":1370,"transactions":9,"vwap":676},"2025-11-11",0.006,35200,{"date":1372,"open":1373,"high":674,"low":1374,"close":1375,"change":1376,"percent_change":731,"volume":1377,"transactions":9,"vwap":1375},"2025-11-10",50.331,50.321,50.379,0.064,38600,{"date":1379,"open":656,"high":703,"low":1380,"close":1381,"change":1382,"percent_change":367,"volume":1383,"transactions":9,"vwap":1381},"2025-11-07",50.241,50.315,0.015,40600,{"date":1385,"open":686,"high":686,"low":1386,"close":696,"change":446,"percent_change":447,"volume":1387,"transactions":9,"vwap":696},"2025-11-06",50.269,47200,{"date":1389,"open":698,"high":698,"low":658,"close":649,"change":367,"percent_change":106,"volume":1390,"transactions":9,"vwap":649},"2025-11-05",26400,{"date":1392,"open":649,"high":712,"low":790,"close":663,"change":594,"percent_change":595,"volume":1393,"transactions":9,"vwap":663},"2025-11-04",68900,{"date":1395,"open":655,"high":712,"low":655,"close":1396,"change":1397,"percent_change":243,"volume":1398,"transactions":9,"vwap":1396},"2025-11-03",50.275,-0.185,56700,{"date":1400,"open":1401,"high":1402,"low":674,"close":668,"change":1403,"percent_change":111,"volume":1404,"transactions":9,"vwap":668},"2025-10-31",50.483,50.499,-0.003,179400,{"date":1406,"open":1184,"high":1189,"low":681,"close":1407,"change":1408,"percent_change":1026,"volume":1409,"transactions":9,"vwap":1407},"2025-10-30",50.463,-0.077,177600,{"date":1411,"open":1104,"high":1099,"low":1163,"close":1111,"change":1412,"percent_change":651,"volume":1413,"transactions":9,"vwap":1111},"2025-10-29",-0.092,26100,{"date":1415,"open":1107,"high":1077,"low":1115,"close":1416,"change":1417,"percent_change":447,"volume":1418,"transactions":9,"vwap":1416},"2025-10-28",50.632,0.042,41400,{"date":1420,"open":711,"high":1104,"low":1035,"close":1104,"change":1054,"percent_change":426,"volume":1421,"transactions":9,"vwap":1104},"2025-10-27",49500,{"date":1423,"open":1115,"high":1115,"low":1184,"close":1424,"change":426,"percent_change":427,"volume":1425,"transactions":9,"vwap":1424},"2025-10-24",50.565,85900,{"date":1427,"open":675,"high":1111,"low":675,"close":1428,"change":446,"percent_change":447,"volume":1429,"transactions":9,"vwap":1428},"2025-10-23",50.515,83900,{"date":1431,"open":1196,"high":1188,"low":1126,"close":1432,"change":1190,"percent_change":224,"volume":1433,"transactions":9,"vwap":1432},"2025-10-22",50.475,36200,{"date":1435,"open":675,"high":1111,"low":675,"close":1188,"change":1190,"percent_change":224,"volume":1436,"transactions":9,"vwap":1188},"2025-10-21",37800,{"date":1438,"open":668,"high":1163,"low":668,"close":1180,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1180},"2025-10-20",0.085,0.17,54300,{"date":1443,"open":1126,"high":1120,"low":707,"close":1126,"change":306,"percent_change":446,"volume":1444,"transactions":9,"vwap":1126},"2025-10-17",46600,{"date":1446,"open":718,"high":1034,"low":686,"close":677,"change":1447,"percent_change":306,"volume":1448,"transactions":9,"vwap":677},"2025-10-16",0.011,317900,{"date":1450,"open":677,"high":675,"low":703,"close":1302,"change":1451,"percent_change":741,"volume":1452,"transactions":9,"vwap":1302},"2025-10-15",0.094,35300,{"date":1454,"open":663,"high":675,"low":1455,"close":1265,"change":1439,"percent_change":1440,"volume":1456,"transactions":9,"vwap":1265},"2025-10-14",50.151,63100,{"date":1458,"open":471,"high":1216,"low":471,"close":655,"change":1459,"percent_change":844,"volume":1460,"transactions":9,"vwap":655},"2025-10-13",0.121,36000,{"date":1462,"open":658,"high":1386,"low":638,"close":1463,"change":1464,"percent_change":625,"volume":1465,"transactions":9,"vwap":1463},"2025-10-10",50.089001,-0.111,33600,{"date":1467,"open":655,"high":1396,"low":648,"close":657,"change":224,"percent_change":196,"volume":1468,"transactions":9,"vwap":657},"2025-10-09",58600,{"date":1470,"open":649,"high":686,"low":643,"close":663,"change":205,"percent_change":22,"volume":1471,"transactions":9,"vwap":663},"2025-10-08",77400,{"date":1473,"open":658,"high":1265,"low":648,"close":1021,"change":400,"percent_change":334,"volume":1474,"transactions":9,"vwap":1021},"2025-10-07",146900,{"date":1476,"open":658,"high":1196,"low":655,"close":1396,"change":224,"percent_change":196,"volume":1477,"transactions":9,"vwap":1396},"2025-10-06",63700,{"date":1479,"open":663,"high":692,"low":662,"close":1362,"change":205,"percent_change":22,"volume":1480,"transactions":9,"vwap":1362},"2025-10-03",41000,{"date":1482,"open":712,"high":1483,"low":630,"close":691,"change":400,"percent_change":334,"volume":1484,"transactions":9,"vwap":691},"2025-10-02",50.359,35100,{"date":1486,"open":1021,"high":1196,"low":776,"close":707,"change":899,"percent_change":900,"volume":1487,"transactions":9,"vwap":707},"2025-10-01",178600,{"date":1489,"open":657,"high":674,"low":513,"close":1221,"change":1249,"percent_change":205,"volume":1490,"transactions":9,"vwap":1221},"2025-09-30",107100,{"date":177,"open":1492,"high":1184,"low":740,"close":1493,"change":1494,"percent_change":561,"volume":1495,"transactions":9,"vwap":1493},50.115,50.224,0.109,19800]