[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMST":3,"homepage-market-summary":29,"stock-historical-JMST":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMST","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 Ultra-Short Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5975,1.31328,"Monthly",{"close":17,"open":18,"high":19,"low":18,"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},50.56,50.53,50.61,50.51,0.05,0.1,1606537.129631,51.13,50.46,1237475.083386956,14.9,1997,{"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},1083255,395388170.846739,-0.14,"2025-04-22",[180,183,191,200,209,217,226,235,243,251,257,264,272,277,282,286,291,297,303,311,317,325,330,336,343,353,360,365,372,381,389,395,401,406,412,417,422,427,433,439,444,452,458,464,472,477,482,488,495,502,508,513,518,523,528,533,537,542,547,552,555,558,561,564,567,570,575,581,587,592,596,600,603,607,610,613,616,620,623,626,629,632,635,638,641,644,647,653,656,659,662,665,668,671,674,677,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,727,731,734,737,740,743,746,749,752,756,759,762,767,769,771,774,777,781,784,787,791,794,798,802,806,809,813,817,821,825,828,831,834,837,841,844,847,850,853,856,860,865,869,873,876,879,882,885,888,891,894,897,900,903,907,910,913,916,920,923,927,930,933,936,939,942,945,949,952,955,958,961,964,967,970,973,976,980,983,986,990,996,999,1002,1005,1008,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1056,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1103,1106,1109,1112,1115,1120,1124,1127,1130,1133,1136,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1190,1193,1196,1199,1202,1206,1209,1212,1216,1220,1223,1226,1229,1232,1235,1238,1242,1245,1251,1254,1257,1262,1265,1268,1272,1275,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1329,1332,1336,1340,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1385,1389,1392,1395,1399,1402,1405,1407,1410,1413,1415,1418,1421,1424,1427,1431,1434,1437,1440,1443,1448,1451,1455,1459,1466,1469,1472,1475,1478,1481,1486,1489,1492,1495,1498,1501,1505,1508,1511,1514,1517,1521,1526,1529,1532,1537,1540,1544,1547,1550,1554,1559],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},2629,50.5802,{"date":184,"open":25,"high":185,"low":25,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",50.54,-0.05,-0.1,2311613.250041,4074,50.5138,{"date":192,"open":185,"high":193,"low":194,"close":17,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",50.58,50.535,0.01,0.02,4069389.398577,4725,50.562,{"date":201,"open":202,"high":203,"low":185,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",50.55,50.57,-0.0125,-0.02,1604395.416734,2389,50.5502,{"date":210,"open":211,"high":211,"low":202,"close":212,"change":213,"percent_change":186,"volume":214,"transactions":215,"vwap":216},"2026-09-28",50.59,50.5625,-0.0275,1752095.868191,2183,50.5623,{"date":218,"open":219,"high":220,"low":193,"close":211,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",50.64,50.645,-0.06,-0.12,1363240.071302,2287,50.5993,{"date":227,"open":219,"high":228,"low":19,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",50.67,50.65,-0.04,-0.08,2674916.333729,3358,50.6277,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":221,"percent_change":222,"volume":240,"transactions":241,"vwap":242},"2026-09-23",50.74,50.615,50.69,2133550.695898,6594,50.6617,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":195,"percent_change":196,"volume":248,"transactions":249,"vwap":250},"2026-09-22",50.76,50.73,50.75,1625334.522821,2337,50.7445,{"date":252,"open":245,"high":253,"low":246,"close":237,"change":254,"percent_change":221,"volume":255,"transactions":256,"vwap":245},"2026-09-21",50.78,-0.03,1130277.972543,2611,{"date":258,"open":253,"high":253,"low":237,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",50.77,0,1809918.647935,2051,50.7592,{"date":265,"open":266,"high":267,"low":268,"close":259,"change":111,"percent_change":205,"volume":269,"transactions":270,"vwap":271},"2026-09-17",50.79,50.8,50.7601,1559438.906758,2803,50.7806,{"date":273,"open":245,"high":266,"low":237,"close":253,"change":260,"percent_change":260,"volume":274,"transactions":275,"vwap":276},"2026-09-16",1309023.790495,2399,50.7694,{"date":278,"open":266,"high":266,"low":245,"close":253,"change":195,"percent_change":196,"volume":279,"transactions":280,"vwap":281},"2026-09-15",1339882.919066,2905,50.774,{"date":283,"open":253,"high":267,"low":245,"close":259,"change":195,"percent_change":196,"volume":284,"transactions":285,"vwap":281},"2026-09-14",1483518.684057,2375,{"date":287,"open":245,"high":266,"low":247,"close":245,"change":260,"percent_change":260,"volume":288,"transactions":289,"vwap":290},"2026-09-11",1355745.218027,2235,50.7674,{"date":292,"open":267,"high":293,"low":245,"close":245,"change":230,"percent_change":231,"volume":294,"transactions":295,"vwap":296},"2026-09-10",50.8399,1137068.626959,2122,50.7795,{"date":298,"open":299,"high":299,"low":267,"close":267,"change":254,"percent_change":221,"volume":300,"transactions":301,"vwap":302},"2026-09-09",50.84,999256.731784,1642,50.819,{"date":304,"open":305,"high":306,"low":307,"close":305,"change":260,"percent_change":260,"volume":308,"transactions":309,"vwap":310},"2026-09-08",50.83,50.85,50.82,1389786.006879,3323,50.8371,{"date":312,"open":306,"high":306,"low":313,"close":305,"change":254,"percent_change":221,"volume":314,"transactions":315,"vwap":316},"2026-09-04",50.8201,1032757.081493,2428,50.8389,{"date":318,"open":305,"high":319,"low":307,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-03",50.86,0.04,0.08,1059702.855576,2893,50.8363,{"date":326,"open":307,"high":299,"low":266,"close":307,"change":260,"percent_change":260,"volume":327,"transactions":328,"vwap":329},"2026-09-02",1361620.513112,2040,50.8266,{"date":331,"open":305,"high":306,"low":307,"close":307,"change":177,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-01",-0.27,896668.50018,2036,50.8309,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":195,"percent_change":196,"volume":340,"transactions":341,"vwap":342},"2026-08-31",50.93,50.96,955152.521497,1989,50.9468,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-28",50.98,50.94,50.95,0.015,0.03,908165.933195,1440,50.9518,{"date":354,"open":347,"high":339,"low":338,"close":355,"change":356,"percent_change":186,"volume":357,"transactions":358,"vwap":359},"2026-08-27",50.935,-0.025,687000.777667,1959,50.9535,{"date":361,"open":347,"high":339,"low":346,"close":339,"change":260,"percent_change":260,"volume":362,"transactions":363,"vwap":364},"2026-08-26",1223865.404563,2080,50.955,{"date":366,"open":346,"high":339,"low":338,"close":339,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-25",0.035,0.07,1187039.451263,1397,50.9431,{"date":373,"open":374,"high":347,"low":375,"close":376,"change":377,"percent_change":195,"volume":378,"transactions":379,"vwap":380},"2026-08-24",50.92,50.905,50.925,0.003,1039743.316037,2450,50.9316,{"date":382,"open":383,"high":346,"low":384,"close":385,"change":386,"percent_change":205,"volume":387,"transactions":215,"vwap":388},"2026-08-21",50.91,50.9,50.922,-0.008,1097462.476709,50.9266,{"date":390,"open":374,"high":338,"low":384,"close":338,"change":391,"percent_change":195,"volume":392,"transactions":393,"vwap":394},"2026-08-20",0.005,757373.769202,1300,50.9168,{"date":396,"open":397,"high":338,"low":397,"close":376,"change":367,"percent_change":368,"volume":398,"transactions":399,"vwap":400},"2026-08-19",50.89,1011462.789062,2480,50.9131,{"date":402,"open":397,"high":375,"low":319,"close":397,"change":195,"percent_change":196,"volume":403,"transactions":404,"vwap":405},"2026-08-18",939700.80904,2160,50.8804,{"date":407,"open":384,"high":374,"low":408,"close":408,"change":205,"percent_change":230,"volume":409,"transactions":410,"vwap":411},"2026-08-17",50.88,1390606.575052,1828,50.9057,{"date":413,"open":384,"high":338,"low":384,"close":384,"change":111,"percent_change":205,"volume":414,"transactions":415,"vwap":416},"2026-08-14",1143380.769989,3561,50.9156,{"date":418,"open":397,"high":374,"low":397,"close":383,"change":349,"percent_change":106,"volume":419,"transactions":420,"vwap":421},"2026-08-13",772413.337137,1421,50.9081,{"date":423,"open":319,"high":384,"low":319,"close":408,"change":195,"percent_change":196,"volume":424,"transactions":425,"vwap":426},"2026-08-12",852250.94805,2475,50.8859,{"date":428,"open":408,"high":397,"low":319,"close":429,"change":260,"percent_change":260,"volume":430,"transactions":431,"vwap":432},"2026-08-11",50.87,555409.11949,1901,50.8735,{"date":434,"open":408,"high":435,"low":436,"close":429,"change":205,"percent_change":230,"volume":437,"transactions":438,"vwap":432},"2026-08-10",50.9038,50.855,737232.007241,3431,{"date":440,"open":408,"high":397,"low":436,"close":397,"change":195,"percent_change":196,"volume":441,"transactions":442,"vwap":443},"2026-08-07",615265.505288,3968,50.8752,{"date":445,"open":299,"high":397,"low":446,"close":408,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-06",50.8275,0.045,0.09,922463.636839,2695,50.8597,{"date":453,"open":306,"high":319,"low":307,"close":454,"change":391,"percent_change":195,"volume":455,"transactions":456,"vwap":457},"2026-08-05",50.835,1079338.956436,3312,50.8378,{"date":459,"open":319,"high":319,"low":307,"close":305,"change":460,"percent_change":254,"volume":461,"transactions":462,"vwap":463},"2026-08-04",-0.015,1339795.679748,5116,50.8414,{"date":465,"open":305,"high":306,"low":267,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-03",50.845,-0.065,-0.13,1009287.278835,4212,50.8242,{"date":473,"open":374,"high":338,"low":384,"close":383,"change":111,"percent_change":205,"volume":474,"transactions":475,"vwap":476},"2026-07-31",711071.656748,1888,50.9179,{"date":478,"open":383,"high":346,"low":397,"close":374,"change":111,"percent_change":205,"volume":479,"transactions":480,"vwap":481},"2026-07-30",1052857.713229,1841,50.915,{"date":483,"open":397,"high":484,"low":429,"close":338,"change":320,"percent_change":321,"volume":485,"transactions":486,"vwap":487},"2026-07-29",50.946315,1371671.309883,1942,50.9089,{"date":489,"open":374,"high":490,"low":408,"close":397,"change":491,"percent_change":186,"volume":492,"transactions":493,"vwap":494},"2026-07-28",50.9299,-0.023,570257.485042,1635,50.9048,{"date":496,"open":384,"high":374,"low":397,"close":497,"change":498,"percent_change":106,"volume":499,"transactions":500,"vwap":501},"2026-07-27",50.913,0.033,1331233.171804,2292,50.9135,{"date":503,"open":429,"high":397,"low":504,"close":408,"change":260,"percent_change":260,"volume":505,"transactions":506,"vwap":507},"2026-07-24",50.8643,1109978.16299,1676,50.8855,{"date":509,"open":429,"high":408,"low":299,"close":408,"change":349,"percent_change":106,"volume":510,"transactions":511,"vwap":512},"2026-07-23",934302.520258,1980,50.851,{"date":514,"open":397,"high":384,"low":306,"close":306,"change":230,"percent_change":231,"volume":515,"transactions":516,"vwap":517},"2026-07-22",1370182.252646,2082,50.876,{"date":519,"open":374,"high":490,"low":397,"close":397,"change":230,"percent_change":231,"volume":520,"transactions":521,"vwap":522},"2026-07-21",1136026.233559,2129,50.903,{"date":524,"open":374,"high":338,"low":383,"close":338,"change":196,"percent_change":320,"volume":525,"transactions":526,"vwap":527},"2026-07-20",607340.383278,1437,50.9171,{"date":529,"open":338,"high":338,"low":383,"close":383,"change":196,"percent_change":320,"volume":530,"transactions":531,"vwap":532},"2026-07-17",811651.215241,2055,50.9187,{"date":534,"open":374,"high":374,"low":408,"close":397,"change":254,"percent_change":221,"volume":535,"transactions":536,"vwap":497},"2026-07-16",920604.029708,3054,{"date":538,"open":338,"high":346,"low":375,"close":374,"change":111,"percent_change":205,"volume":539,"transactions":540,"vwap":541},"2026-07-15",768365.615565,2973,50.9313,{"date":543,"open":346,"high":347,"low":374,"close":338,"change":260,"percent_change":260,"volume":544,"transactions":545,"vwap":546},"2026-07-14",1517343.326551,2671,50.9396,{"date":548,"open":374,"high":347,"low":374,"close":338,"change":260,"percent_change":260,"volume":549,"transactions":550,"vwap":551},"2026-07-13",726235.566109,2289,50.9321,{"date":553,"open":338,"high":346,"low":384,"close":338,"change":195,"percent_change":196,"volume":554,"transactions":9,"vwap":338},"2026-07-10",1437200,{"date":556,"open":374,"high":338,"low":383,"close":374,"change":195,"percent_change":196,"volume":557,"transactions":9,"vwap":374},"2026-07-09",733600,{"date":559,"open":374,"high":347,"low":384,"close":383,"change":260,"percent_change":260,"volume":560,"transactions":9,"vwap":383},"2026-07-08",1184500,{"date":562,"open":374,"high":338,"low":383,"close":383,"change":205,"percent_change":230,"volume":563,"transactions":9,"vwap":383},"2026-07-07",806400,{"date":565,"open":384,"high":338,"low":384,"close":338,"change":260,"percent_change":260,"volume":566,"transactions":9,"vwap":338},"2026-07-06",760600,{"date":568,"open":384,"high":338,"low":408,"close":338,"change":349,"percent_change":106,"volume":569,"transactions":9,"vwap":338},"2026-07-02",5179600,{"date":571,"open":397,"high":383,"low":572,"close":384,"change":187,"percent_change":573,"volume":574,"transactions":9,"vwap":384},"2026-07-01",50.875,-0.2,1499100,{"date":576,"open":577,"high":578,"low":345,"close":579,"change":260,"percent_change":260,"volume":580,"transactions":9,"vwap":579},"2026-06-30",51.0099983,51.015999,51,1108700,{"date":582,"open":583,"high":584,"low":339,"close":579,"change":585,"percent_change":21,"volume":586,"transactions":9,"vwap":579},"2026-06-29",50.97,51.02,0.023,919200,{"date":588,"open":579,"high":579,"low":339,"close":589,"change":590,"percent_change":111,"volume":591,"transactions":9,"vwap":589},"2026-06-26",50.977,-0.003,717700,{"date":593,"open":345,"high":594,"low":339,"close":345,"change":195,"percent_change":196,"volume":595,"transactions":9,"vwap":345},"2026-06-25",50.995,1249200,{"date":597,"open":583,"high":598,"low":347,"close":583,"change":260,"percent_change":260,"volume":599,"transactions":9,"vwap":583},"2026-06-24",50.99,1326600,{"date":601,"open":583,"high":345,"low":339,"close":583,"change":195,"percent_change":196,"volume":602,"transactions":9,"vwap":583},"2026-06-23",1319200,{"date":604,"open":339,"high":583,"low":605,"close":339,"change":260,"percent_change":260,"volume":606,"transactions":9,"vwap":339},"2026-06-22",50.945,949800,{"date":608,"open":339,"high":583,"low":346,"close":339,"change":320,"percent_change":321,"volume":609,"transactions":9,"vwap":339},"2026-06-18",877800,{"date":611,"open":339,"high":583,"low":383,"close":374,"change":230,"percent_change":231,"volume":612,"transactions":9,"vwap":374},"2026-06-17",1203100,{"date":614,"open":347,"high":345,"low":346,"close":339,"change":196,"percent_change":320,"volume":615,"transactions":9,"vwap":339},"2026-06-16",948900,{"date":617,"open":347,"high":339,"low":618,"close":346,"change":349,"percent_change":106,"volume":619,"transactions":9,"vwap":346},"2026-06-15",50.923,937000,{"date":621,"open":374,"high":347,"low":384,"close":383,"change":195,"percent_change":196,"volume":622,"transactions":9,"vwap":383},"2026-06-12",1177200,{"date":624,"open":338,"high":346,"low":384,"close":384,"change":254,"percent_change":221,"volume":625,"transactions":9,"vwap":384},"2026-06-11",771400,{"date":627,"open":347,"high":347,"low":383,"close":338,"change":260,"percent_change":260,"volume":628,"transactions":9,"vwap":338},"2026-06-10",832700,{"date":630,"open":338,"high":346,"low":374,"close":338,"change":195,"percent_change":196,"volume":631,"transactions":9,"vwap":338},"2026-06-09",1082800,{"date":633,"open":374,"high":346,"low":383,"close":374,"change":111,"percent_change":205,"volume":634,"transactions":9,"vwap":374},"2026-06-08",1112400,{"date":636,"open":374,"high":338,"low":397,"close":338,"change":195,"percent_change":196,"volume":637,"transactions":9,"vwap":338},"2026-06-05",951600,{"date":639,"open":374,"high":338,"low":383,"close":374,"change":196,"percent_change":320,"volume":640,"transactions":9,"vwap":374},"2026-06-04",1539300,{"date":642,"open":384,"high":338,"low":408,"close":384,"change":260,"percent_change":260,"volume":643,"transactions":9,"vwap":384},"2026-06-03",1532300,{"date":645,"open":306,"high":384,"low":306,"close":384,"change":21,"percent_change":22,"volume":646,"transactions":9,"vwap":384},"2026-06-02",1013500,{"date":648,"open":429,"high":649,"low":305,"close":306,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":306},"2026-06-01",51.029999,-0.11,-0.22,1565500,{"date":654,"open":583,"high":345,"low":339,"close":339,"change":196,"percent_change":320,"volume":655,"transactions":9,"vwap":339},"2026-05-29",1145800,{"date":657,"open":374,"high":339,"low":384,"close":346,"change":196,"percent_change":320,"volume":658,"transactions":9,"vwap":346},"2026-05-28",1125300,{"date":660,"open":374,"high":338,"low":384,"close":374,"change":195,"percent_change":196,"volume":661,"transactions":9,"vwap":374},"2026-05-27",1057000,{"date":663,"open":338,"high":346,"low":397,"close":383,"change":349,"percent_change":106,"volume":664,"transactions":9,"vwap":383},"2026-05-26",1506800,{"date":666,"open":408,"high":383,"low":319,"close":408,"change":196,"percent_change":320,"volume":667,"transactions":9,"vwap":408},"2026-05-22",1172600,{"date":669,"open":306,"high":429,"low":299,"close":319,"change":196,"percent_change":320,"volume":670,"transactions":9,"vwap":319},"2026-05-21",744200,{"date":672,"open":408,"high":397,"low":299,"close":299,"change":205,"percent_change":230,"volume":673,"transactions":9,"vwap":299},"2026-05-20",2158700,{"date":675,"open":429,"high":408,"low":299,"close":319,"change":111,"percent_change":205,"volume":676,"transactions":9,"vwap":319},"2026-05-19",1434400,{"date":678,"open":319,"high":679,"low":319,"close":429,"change":111,"percent_change":205,"volume":680,"transactions":9,"vwap":429},"2026-05-18",50.899,1046400,{"date":682,"open":429,"high":408,"low":299,"close":408,"change":205,"percent_change":230,"volume":683,"transactions":9,"vwap":408},"2026-05-15",956300,{"date":685,"open":397,"high":383,"low":408,"close":384,"change":196,"percent_change":320,"volume":686,"transactions":9,"vwap":384},"2026-05-14",747400,{"date":688,"open":397,"high":384,"low":408,"close":408,"change":111,"percent_change":205,"volume":689,"transactions":9,"vwap":408},"2026-05-13",746500,{"date":691,"open":306,"high":374,"low":299,"close":397,"change":195,"percent_change":196,"volume":692,"transactions":9,"vwap":397},"2026-05-12",2044800,{"date":694,"open":383,"high":383,"low":429,"close":408,"change":205,"percent_change":230,"volume":695,"transactions":9,"vwap":408},"2026-05-11",949200,{"date":697,"open":383,"high":346,"low":384,"close":384,"change":260,"percent_change":260,"volume":698,"transactions":9,"vwap":384},"2026-05-08",743500,{"date":700,"open":374,"high":374,"low":397,"close":384,"change":260,"percent_change":260,"volume":701,"transactions":9,"vwap":384},"2026-05-07",1194000,{"date":703,"open":384,"high":383,"low":429,"close":384,"change":349,"percent_change":106,"volume":704,"transactions":9,"vwap":384},"2026-05-06",1102500,{"date":706,"open":384,"high":384,"low":429,"close":429,"change":260,"percent_change":260,"volume":707,"transactions":9,"vwap":429},"2026-05-05",817000,{"date":709,"open":429,"high":397,"low":306,"close":429,"change":260,"percent_change":260,"volume":710,"transactions":9,"vwap":429},"2026-05-04",1090000,{"date":712,"open":408,"high":408,"low":306,"close":429,"change":650,"percent_change":651,"volume":713,"transactions":9,"vwap":429},"2026-05-01",1014600,{"date":715,"open":339,"high":345,"low":346,"close":345,"change":349,"percent_change":106,"volume":716,"transactions":9,"vwap":345},"2026-04-30",598700,{"date":718,"open":347,"high":583,"low":338,"close":347,"change":260,"percent_change":260,"volume":719,"transactions":9,"vwap":347},"2026-04-29",568400,{"date":721,"open":347,"high":339,"low":346,"close":347,"change":205,"percent_change":230,"volume":722,"transactions":9,"vwap":347},"2026-04-28",779100,{"date":724,"open":583,"high":345,"low":605,"close":583,"change":725,"percent_change":349,"volume":726,"transactions":9,"vwap":583},"2026-04-27",0.017,727800,{"date":728,"open":339,"high":345,"low":605,"close":729,"change":585,"percent_change":21,"volume":730,"transactions":9,"vwap":729},"2026-04-24",50.953,391900,{"date":732,"open":347,"high":583,"low":338,"close":338,"change":205,"percent_change":230,"volume":733,"transactions":9,"vwap":338},"2026-04-23",424200,{"date":735,"open":583,"high":583,"low":346,"close":347,"change":260,"percent_change":260,"volume":736,"transactions":9,"vwap":347},"2026-04-22",843700,{"date":738,"open":347,"high":339,"low":346,"close":347,"change":260,"percent_change":260,"volume":739,"transactions":9,"vwap":347},"2026-04-21",644300,{"date":741,"open":583,"high":583,"low":346,"close":347,"change":195,"percent_change":196,"volume":742,"transactions":9,"vwap":347},"2026-04-20",848900,{"date":744,"open":339,"high":345,"low":384,"close":346,"change":348,"percent_change":349,"volume":745,"transactions":9,"vwap":346},"2026-04-17",1071300,{"date":747,"open":338,"high":347,"low":383,"close":376,"change":260,"percent_change":260,"volume":748,"transactions":9,"vwap":376},"2026-04-16",854700,{"date":750,"open":338,"high":346,"low":374,"close":376,"change":195,"percent_change":196,"volume":751,"transactions":9,"vwap":376},"2026-04-15",1193400,{"date":753,"open":346,"high":346,"low":383,"close":481,"change":754,"percent_change":111,"volume":755,"transactions":9,"vwap":481},"2026-04-14",-0.005,1358400,{"date":757,"open":374,"high":346,"low":374,"close":374,"change":195,"percent_change":196,"volume":758,"transactions":9,"vwap":374},"2026-04-13",1632300,{"date":760,"open":347,"high":347,"low":383,"close":383,"change":754,"percent_change":111,"volume":761,"transactions":9,"vwap":383},"2026-04-10",1334800,{"date":763,"open":374,"high":376,"low":764,"close":481,"change":765,"percent_change":21,"volume":766,"transactions":9,"vwap":481},"2026-04-09",50.885,0.025,2116300,{"date":768,"open":339,"high":598,"low":397,"close":397,"change":195,"percent_change":196,"volume":736,"transactions":9,"vwap":397},"2026-04-08",{"date":770,"open":374,"high":376,"low":408,"close":408,"change":186,"percent_change":187,"volume":595,"transactions":9,"vwap":408},"2026-04-07",{"date":772,"open":338,"high":346,"low":383,"close":338,"change":196,"percent_change":320,"volume":773,"transactions":9,"vwap":338},"2026-04-06",1273200,{"date":775,"open":338,"high":338,"low":384,"close":383,"change":260,"percent_change":260,"volume":776,"transactions":9,"vwap":383},"2026-04-02",1251700,{"date":778,"open":408,"high":374,"low":429,"close":383,"change":779,"percent_change":177,"volume":780,"transactions":9,"vwap":383},"2026-04-01",-0.07,711100,{"date":782,"open":598,"high":577,"low":346,"close":345,"change":195,"percent_change":196,"volume":783,"transactions":9,"vwap":345},"2026-03-31",1674900,{"date":785,"open":579,"high":577,"low":339,"close":583,"change":195,"percent_change":196,"volume":786,"transactions":9,"vwap":583},"2026-03-30",1762300,{"date":788,"open":339,"high":583,"low":789,"close":339,"change":391,"percent_change":195,"volume":790,"transactions":9,"vwap":339},"2026-03-27",50.932,941200,{"date":792,"open":583,"high":345,"low":347,"close":364,"change":356,"percent_change":186,"volume":793,"transactions":9,"vwap":364},"2026-03-26",949000,{"date":795,"open":339,"high":345,"low":796,"close":345,"change":367,"percent_change":368,"volume":797,"transactions":9,"vwap":345},"2026-03-25",50.934,1030400,{"date":799,"open":583,"high":598,"low":346,"close":605,"change":800,"percent_change":779,"volume":801,"transactions":9,"vwap":605},"2026-03-24",-0.035,995400,{"date":803,"open":345,"high":579,"low":804,"close":345,"change":260,"percent_change":260,"volume":805,"transactions":9,"vwap":345},"2026-03-23",50.965,827200,{"date":807,"open":345,"high":584,"low":339,"close":345,"change":186,"percent_change":187,"volume":808,"transactions":9,"vwap":345},"2026-03-20",1336000,{"date":810,"open":579,"high":811,"low":598,"close":649,"change":195,"percent_change":196,"volume":812,"transactions":9,"vwap":649},"2026-03-19",51.049999,832900,{"date":814,"open":815,"high":811,"low":579,"close":584,"change":254,"percent_change":221,"volume":816,"transactions":9,"vwap":584},"2026-03-18",51.040001,951500,{"date":818,"open":649,"high":819,"low":649,"close":811,"change":195,"percent_change":196,"volume":820,"transactions":9,"vwap":811},"2026-03-17",51.060001,879900,{"date":822,"open":598,"high":823,"low":598,"close":815,"change":196,"percent_change":320,"volume":824,"transactions":9,"vwap":815},"2026-03-16",51.07,1109800,{"date":826,"open":649,"high":649,"low":598,"close":584,"change":260,"percent_change":260,"volume":827,"transactions":9,"vwap":584},"2026-03-13",1208000,{"date":829,"open":345,"high":649,"low":345,"close":584,"change":260,"percent_change":260,"volume":830,"transactions":9,"vwap":584},"2026-03-12",577300,{"date":832,"open":815,"high":815,"low":577,"close":584,"change":260,"percent_change":260,"volume":833,"transactions":9,"vwap":584},"2026-03-11",975600,{"date":835,"open":649,"high":815,"low":584,"close":584,"change":195,"percent_change":196,"volume":836,"transactions":9,"vwap":584},"2026-03-10",858800,{"date":838,"open":577,"high":649,"low":839,"close":577,"change":111,"percent_change":205,"volume":840,"transactions":9,"vwap":577},"2026-03-09",50.985,659400,{"date":842,"open":339,"high":584,"low":339,"close":584,"change":196,"percent_change":320,"volume":843,"transactions":9,"vwap":584},"2026-03-06",978500,{"date":845,"open":583,"high":649,"low":339,"close":579,"change":260,"percent_change":260,"volume":846,"transactions":9,"vwap":579},"2026-03-05",970900,{"date":848,"open":584,"high":584,"low":598,"close":579,"change":195,"percent_change":196,"volume":849,"transactions":9,"vwap":579},"2026-03-04",976300,{"date":851,"open":339,"high":579,"low":347,"close":598,"change":260,"percent_change":260,"volume":852,"transactions":9,"vwap":598},"2026-03-03",1614900,{"date":854,"open":598,"high":579,"low":345,"close":598,"change":177,"percent_change":332,"volume":855,"transactions":9,"vwap":598},"2026-03-02",836900,{"date":857,"open":24,"high":24,"low":858,"close":24,"change":349,"percent_change":106,"volume":859,"transactions":9,"vwap":24},"2026-02-27",51.11,786600,{"date":861,"open":858,"high":858,"low":862,"close":863,"change":195,"percent_change":196,"volume":864,"transactions":9,"vwap":863},"2026-02-26",51.09,51.099998,567700,{"date":866,"open":862,"high":858,"low":867,"close":862,"change":195,"percent_change":196,"volume":868,"transactions":9,"vwap":862},"2026-02-25",51.084999,685800,{"date":870,"open":862,"high":863,"low":871,"close":871,"change":111,"percent_change":205,"volume":872,"transactions":9,"vwap":871},"2026-02-24",51.080002,793400,{"date":874,"open":862,"high":858,"low":871,"close":862,"change":260,"percent_change":260,"volume":875,"transactions":9,"vwap":862},"2026-02-23",900600,{"date":877,"open":862,"high":863,"low":871,"close":862,"change":260,"percent_change":260,"volume":878,"transactions":9,"vwap":862},"2026-02-20",652100,{"date":880,"open":823,"high":862,"low":819,"close":862,"change":195,"percent_change":196,"volume":881,"transactions":9,"vwap":862},"2026-02-19",1197100,{"date":883,"open":863,"high":858,"low":823,"close":871,"change":111,"percent_change":205,"volume":884,"transactions":9,"vwap":871},"2026-02-18",1828200,{"date":886,"open":815,"high":858,"low":815,"close":862,"change":230,"percent_change":231,"volume":887,"transactions":9,"vwap":862},"2026-02-17",2111700,{"date":889,"open":862,"high":24,"low":862,"close":24,"change":320,"percent_change":321,"volume":890,"transactions":9,"vwap":24},"2026-02-13",482200,{"date":892,"open":862,"high":858,"low":871,"close":862,"change":195,"percent_change":196,"volume":893,"transactions":9,"vwap":862},"2026-02-12",687500,{"date":895,"open":823,"high":863,"low":823,"close":871,"change":260,"percent_change":260,"volume":896,"transactions":9,"vwap":871},"2026-02-11",602500,{"date":898,"open":863,"high":863,"low":823,"close":871,"change":195,"percent_change":196,"volume":899,"transactions":9,"vwap":871},"2026-02-10",751000,{"date":901,"open":819,"high":871,"low":819,"close":823,"change":260,"percent_change":260,"volume":902,"transactions":9,"vwap":823},"2026-02-09",831700,{"date":904,"open":819,"high":823,"low":905,"close":823,"change":195,"percent_change":196,"volume":906,"transactions":9,"vwap":823},"2026-02-06",51.041,719900,{"date":908,"open":819,"high":823,"low":811,"close":819,"change":21,"percent_change":22,"volume":909,"transactions":9,"vwap":819},"2026-02-05",1986800,{"date":911,"open":584,"high":815,"low":579,"close":577,"change":111,"percent_change":205,"volume":912,"transactions":9,"vwap":577},"2026-02-04",833500,{"date":914,"open":649,"high":815,"low":577,"close":584,"change":195,"percent_change":196,"volume":915,"transactions":9,"vwap":584},"2026-02-03",1031200,{"date":917,"open":584,"high":649,"low":577,"close":577,"change":222,"percent_change":918,"volume":919,"transactions":9,"vwap":577},"2026-02-02",-0.23,1070600,{"date":921,"open":24,"high":24,"low":862,"close":24,"change":195,"percent_change":196,"volume":922,"transactions":9,"vwap":24},"2026-01-30",1444900,{"date":924,"open":925,"high":24,"low":863,"close":925,"change":260,"percent_change":260,"volume":926,"transactions":9,"vwap":925},"2026-01-29",51.12,1341900,{"date":928,"open":858,"high":925,"low":871,"close":925,"change":196,"percent_change":320,"volume":929,"transactions":9,"vwap":925},"2026-01-28",757300,{"date":931,"open":862,"high":863,"low":871,"close":863,"change":196,"percent_change":320,"volume":932,"transactions":9,"vwap":863},"2026-01-27",1272700,{"date":934,"open":823,"high":863,"low":823,"close":871,"change":260,"percent_change":260,"volume":935,"transactions":9,"vwap":871},"2026-01-26",1102700,{"date":937,"open":823,"high":862,"low":823,"close":871,"change":111,"percent_change":205,"volume":938,"transactions":9,"vwap":871},"2026-01-23",1599000,{"date":940,"open":819,"high":862,"low":811,"close":862,"change":260,"percent_change":260,"volume":941,"transactions":9,"vwap":862},"2026-01-22",1230200,{"date":943,"open":819,"high":862,"low":815,"close":862,"change":320,"percent_change":321,"volume":944,"transactions":9,"vwap":862},"2026-01-21",1083900,{"date":946,"open":819,"high":947,"low":584,"close":811,"change":195,"percent_change":196,"volume":948,"transactions":9,"vwap":811},"2026-01-20",51.074001,1196000,{"date":950,"open":819,"high":925,"low":649,"close":815,"change":254,"percent_change":221,"volume":951,"transactions":9,"vwap":815},"2026-01-16",21343200,{"date":953,"open":819,"high":862,"low":649,"close":823,"change":196,"percent_change":320,"volume":954,"transactions":9,"vwap":823},"2026-01-15",2518300,{"date":956,"open":649,"high":871,"low":649,"close":811,"change":111,"percent_change":205,"volume":957,"transactions":9,"vwap":811},"2026-01-14",1875700,{"date":959,"open":811,"high":819,"low":584,"close":819,"change":349,"percent_change":106,"volume":960,"transactions":9,"vwap":819},"2026-01-13",2404500,{"date":962,"open":579,"high":815,"low":579,"close":649,"change":195,"percent_change":196,"volume":963,"transactions":9,"vwap":649},"2026-01-12",2485800,{"date":965,"open":584,"high":815,"low":577,"close":584,"change":260,"percent_change":260,"volume":966,"transactions":9,"vwap":584},"2026-01-09",3116700,{"date":968,"open":345,"high":649,"low":345,"close":584,"change":196,"percent_change":320,"volume":969,"transactions":9,"vwap":584},"2026-01-08",1010200,{"date":971,"open":598,"high":584,"low":583,"close":579,"change":195,"percent_change":196,"volume":972,"transactions":9,"vwap":579},"2026-01-07",855800,{"date":974,"open":347,"high":579,"low":347,"close":598,"change":765,"percent_change":21,"volume":975,"transactions":9,"vwap":598},"2026-01-06",1415100,{"date":977,"open":598,"high":978,"low":347,"close":804,"change":367,"percent_change":368,"volume":979,"transactions":9,"vwap":804},"2026-01-05",50.997,1064200,{"date":981,"open":346,"high":347,"low":374,"close":338,"change":111,"percent_change":205,"volume":982,"transactions":9,"vwap":338},"2026-01-02",778300,{"date":984,"open":338,"high":347,"low":374,"close":346,"change":187,"percent_change":573,"volume":985,"transactions":9,"vwap":346},"2025-12-31",818800,{"date":987,"open":584,"high":815,"low":579,"close":815,"change":988,"percent_change":195,"volume":989,"transactions":9,"vwap":815},"2025-12-30",0.007,1089200,{"date":991,"open":584,"high":815,"low":992,"close":993,"change":994,"percent_change":349,"volume":995,"transactions":9,"vwap":993},"2025-12-29",50.994,51.033001,0.013,951900,{"date":997,"open":649,"high":649,"low":598,"close":584,"change":260,"percent_change":260,"volume":998,"transactions":9,"vwap":584},"2025-12-26",1253300,{"date":1000,"open":579,"high":649,"low":594,"close":584,"change":195,"percent_change":196,"volume":1001,"transactions":9,"vwap":584},"2025-12-24",2478700,{"date":1003,"open":339,"high":584,"low":339,"close":577,"change":348,"percent_change":349,"volume":1004,"transactions":9,"vwap":577},"2025-12-23",1030000,{"date":1006,"open":598,"high":579,"low":345,"close":594,"change":460,"percent_change":254,"volume":1007,"transactions":9,"vwap":594},"2025-12-22",934400,{"date":1009,"open":347,"high":1010,"low":347,"close":577,"change":106,"percent_change":1011,"volume":1012,"transactions":9,"vwap":577},"2025-12-19",51.025002,0.12,8953700,{"date":1014,"open":339,"high":339,"low":347,"close":347,"change":195,"percent_change":196,"volume":1015,"transactions":9,"vwap":347},"2025-12-18",1299200,{"date":1017,"open":339,"high":583,"low":346,"close":346,"change":391,"percent_change":195,"volume":1018,"transactions":9,"vwap":346},"2025-12-17",1333700,{"date":1020,"open":347,"high":347,"low":338,"close":355,"change":754,"percent_change":111,"volume":1021,"transactions":9,"vwap":355},"2025-12-16",865300,{"date":1023,"open":374,"high":339,"low":374,"close":346,"change":196,"percent_change":320,"volume":1024,"transactions":9,"vwap":346},"2025-12-15",646100,{"date":1026,"open":346,"high":347,"low":374,"close":374,"change":205,"percent_change":230,"volume":1027,"transactions":9,"vwap":374},"2025-12-12",817300,{"date":1029,"open":346,"high":347,"low":374,"close":346,"change":765,"percent_change":21,"volume":1030,"transactions":9,"vwap":346},"2025-12-11",2370000,{"date":1032,"open":383,"high":338,"low":397,"close":481,"change":348,"percent_change":349,"volume":1033,"transactions":9,"vwap":481},"2025-12-10",1426600,{"date":1035,"open":397,"high":374,"low":397,"close":384,"change":111,"percent_change":205,"volume":1036,"transactions":9,"vwap":384},"2025-12-09",656000,{"date":1038,"open":397,"high":374,"low":408,"close":383,"change":196,"percent_change":320,"volume":1039,"transactions":9,"vwap":383},"2025-12-08",961900,{"date":1041,"open":397,"high":383,"low":408,"close":397,"change":260,"percent_change":260,"volume":1042,"transactions":9,"vwap":397},"2025-12-05",838500,{"date":1044,"open":397,"high":384,"low":408,"close":397,"change":195,"percent_change":196,"volume":1045,"transactions":9,"vwap":397},"2025-12-04",929600,{"date":1047,"open":397,"high":383,"low":429,"close":408,"change":195,"percent_change":196,"volume":1048,"transactions":9,"vwap":408},"2025-12-03",1153000,{"date":1050,"open":408,"high":384,"low":319,"close":429,"change":195,"percent_change":196,"volume":1051,"transactions":9,"vwap":429},"2025-12-02",789900,{"date":1053,"open":306,"high":429,"low":299,"close":319,"change":222,"percent_change":1054,"volume":1055,"transactions":9,"vwap":319},"2025-12-01",-0.24,677400,{"date":1057,"open":345,"high":598,"low":1058,"close":345,"change":195,"percent_change":196,"volume":1059,"transactions":9,"vwap":345},"2025-11-28",50.973,347800,{"date":1061,"open":598,"high":598,"low":583,"close":583,"change":111,"percent_change":205,"volume":1062,"transactions":9,"vwap":583},"2025-11-26",496100,{"date":1064,"open":583,"high":345,"low":339,"close":345,"change":196,"percent_change":320,"volume":1065,"transactions":9,"vwap":345},"2025-11-25",606000,{"date":1067,"open":347,"high":583,"low":347,"close":339,"change":260,"percent_change":260,"volume":1068,"transactions":9,"vwap":339},"2025-11-24",582100,{"date":1070,"open":583,"high":598,"low":346,"close":339,"change":195,"percent_change":196,"volume":1071,"transactions":9,"vwap":339},"2025-11-21",889300,{"date":1073,"open":338,"high":339,"low":338,"close":347,"change":111,"percent_change":205,"volume":1074,"transactions":9,"vwap":347},"2025-11-20",1010400,{"date":1076,"open":347,"high":649,"low":397,"close":339,"change":348,"percent_change":349,"volume":1077,"transactions":9,"vwap":339},"2025-11-19",988300,{"date":1079,"open":346,"high":815,"low":338,"close":605,"change":765,"percent_change":21,"volume":1080,"transactions":9,"vwap":605},"2025-11-18",978900,{"date":1082,"open":374,"high":346,"low":384,"close":374,"change":260,"percent_change":260,"volume":1083,"transactions":9,"vwap":374},"2025-11-17",746800,{"date":1085,"open":383,"high":338,"low":383,"close":374,"change":260,"percent_change":260,"volume":1086,"transactions":9,"vwap":374},"2025-11-14",558500,{"date":1088,"open":384,"high":338,"low":384,"close":374,"change":260,"percent_change":260,"volume":1089,"transactions":9,"vwap":374},"2025-11-13",3024400,{"date":1091,"open":384,"high":346,"low":397,"close":374,"change":195,"percent_change":196,"volume":1092,"transactions":9,"vwap":374},"2025-11-12",882100,{"date":1094,"open":383,"high":374,"low":384,"close":383,"change":195,"percent_change":196,"volume":1095,"transactions":9,"vwap":383},"2025-11-11",383200,{"date":1097,"open":397,"high":384,"low":408,"close":384,"change":391,"percent_change":195,"volume":1098,"transactions":9,"vwap":384},"2025-11-10",681800,{"date":1100,"open":408,"high":383,"low":408,"close":1101,"change":754,"percent_change":111,"volume":1102,"transactions":9,"vwap":1101},"2025-11-07",50.895,501800,{"date":1104,"open":408,"high":374,"low":429,"close":384,"change":765,"percent_change":21,"volume":1105,"transactions":9,"vwap":384},"2025-11-06",1650900,{"date":1107,"open":429,"high":408,"low":319,"close":572,"change":260,"percent_change":260,"volume":1108,"transactions":9,"vwap":572},"2025-11-05",581100,{"date":1110,"open":408,"high":384,"low":319,"close":572,"change":348,"percent_change":349,"volume":1111,"transactions":9,"vwap":572},"2025-11-04",701200,{"date":1113,"open":306,"high":429,"low":454,"close":319,"change":111,"percent_change":205,"volume":1114,"transactions":9,"vwap":319},"2025-11-03",773700,{"date":1116,"open":345,"high":598,"low":429,"close":429,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":429},"2025-10-31",-0.105,-0.21,655600,{"date":1121,"open":347,"high":598,"low":374,"close":1122,"change":356,"percent_change":186,"volume":1123,"transactions":9,"vwap":1122},"2025-10-30",50.975,1240200,{"date":1125,"open":345,"high":819,"low":339,"close":579,"change":349,"percent_change":106,"volume":1126,"transactions":9,"vwap":579},"2025-10-29",654600,{"date":1128,"open":1122,"high":598,"low":339,"close":583,"change":260,"percent_change":260,"volume":1129,"transactions":9,"vwap":583},"2025-10-28",636400,{"date":1131,"open":339,"high":583,"low":364,"close":583,"change":195,"percent_change":196,"volume":1132,"transactions":9,"vwap":583},"2025-10-27",634400,{"date":1134,"open":345,"high":598,"low":347,"close":339,"change":260,"percent_change":260,"volume":1135,"transactions":9,"vwap":339},"2025-10-24",783800,{"date":1137,"open":347,"high":583,"low":1138,"close":339,"change":754,"percent_change":111,"volume":1139,"transactions":9,"vwap":339},"2025-10-23",50.948,543000,{"date":1141,"open":598,"high":598,"low":347,"close":804,"change":391,"percent_change":195,"volume":1142,"transactions":9,"vwap":804},"2025-10-22",459400,{"date":1144,"open":583,"high":345,"low":339,"close":339,"change":111,"percent_change":205,"volume":1145,"transactions":9,"vwap":339},"2025-10-21",403000,{"date":1147,"open":347,"high":583,"low":347,"close":583,"change":195,"percent_change":196,"volume":1148,"transactions":9,"vwap":583},"2025-10-20",489200,{"date":1150,"open":339,"high":345,"low":347,"close":339,"change":260,"percent_change":260,"volume":1151,"transactions":9,"vwap":339},"2025-10-17",1046200,{"date":1153,"open":339,"high":583,"low":347,"close":339,"change":260,"percent_change":260,"volume":1154,"transactions":9,"vwap":339},"2025-10-16",789600,{"date":1156,"open":346,"high":339,"low":346,"close":339,"change":349,"percent_change":106,"volume":1157,"transactions":9,"vwap":339},"2025-10-15",1596500,{"date":1159,"open":338,"high":339,"low":338,"close":338,"change":356,"percent_change":186,"volume":1160,"transactions":9,"vwap":338},"2025-10-14",2673200,{"date":1162,"open":346,"high":339,"low":338,"close":364,"change":349,"percent_change":106,"volume":1163,"transactions":9,"vwap":364},"2025-10-13",389400,{"date":1165,"open":347,"high":364,"low":374,"close":376,"change":754,"percent_change":111,"volume":1166,"transactions":9,"vwap":376},"2025-10-10",677500,{"date":1168,"open":338,"high":346,"low":374,"close":338,"change":260,"percent_change":260,"volume":1169,"transactions":9,"vwap":338},"2025-10-09",2597800,{"date":1171,"open":338,"high":346,"low":338,"close":338,"change":391,"percent_change":195,"volume":1172,"transactions":9,"vwap":338},"2025-10-08",892100,{"date":1174,"open":338,"high":346,"low":383,"close":376,"change":391,"percent_change":195,"volume":1175,"transactions":9,"vwap":376},"2025-10-07",792900,{"date":1177,"open":383,"high":346,"low":375,"close":374,"change":260,"percent_change":260,"volume":1178,"transactions":9,"vwap":374},"2025-10-06",971200,{"date":1180,"open":338,"high":346,"low":383,"close":374,"change":391,"percent_change":195,"volume":1181,"transactions":9,"vwap":374},"2025-10-03",1192700,{"date":1183,"open":374,"high":374,"low":397,"close":481,"change":195,"percent_change":196,"volume":1184,"transactions":9,"vwap":481},"2025-10-02",1733000,{"date":1186,"open":338,"high":338,"low":375,"close":375,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":375},"2025-10-01",-0.135,-0.26,515000,{"date":1191,"open":584,"high":815,"low":584,"close":815,"change":195,"percent_change":196,"volume":1192,"transactions":9,"vwap":815},"2025-09-30",543300,{"date":1194,"open":584,"high":649,"low":577,"close":649,"change":260,"percent_change":260,"volume":1195,"transactions":9,"vwap":649},"2025-09-29",886500,{"date":1197,"open":649,"high":811,"low":577,"close":649,"change":260,"percent_change":260,"volume":1198,"transactions":9,"vwap":649},"2025-09-26",615900,{"date":1200,"open":584,"high":815,"low":584,"close":649,"change":754,"percent_change":111,"volume":1201,"transactions":9,"vwap":649},"2025-09-25",1062100,{"date":1203,"open":819,"high":819,"low":649,"close":1204,"change":460,"percent_change":254,"volume":1205,"transactions":9,"vwap":1204},"2025-09-24",51.035,837500,{"date":1207,"open":815,"high":819,"low":815,"close":811,"change":349,"percent_change":106,"volume":1208,"transactions":9,"vwap":811},"2025-09-23",436800,{"date":1210,"open":815,"high":811,"low":584,"close":584,"change":356,"percent_change":186,"volume":1211,"transactions":9,"vwap":584},"2025-09-22",595400,{"date":1213,"open":811,"high":819,"low":649,"close":1214,"change":195,"percent_change":196,"volume":1215,"transactions":9,"vwap":1214},"2025-09-19",51.044998,892700,{"date":1217,"open":815,"high":1218,"low":649,"close":1204,"change":800,"percent_change":779,"volume":1219,"transactions":9,"vwap":1204},"2025-09-18",51.057999,680400,{"date":1221,"open":819,"high":871,"low":811,"close":823,"change":196,"percent_change":320,"volume":1222,"transactions":9,"vwap":823},"2025-09-17",1112200,{"date":1224,"open":811,"high":819,"low":815,"close":811,"change":260,"percent_change":260,"volume":1225,"transactions":9,"vwap":811},"2025-09-16",534800,{"date":1227,"open":819,"high":819,"low":649,"close":811,"change":260,"percent_change":260,"volume":1228,"transactions":9,"vwap":811},"2025-09-15",847500,{"date":1230,"open":811,"high":819,"low":649,"close":811,"change":195,"percent_change":196,"volume":1231,"transactions":9,"vwap":811},"2025-09-12",944900,{"date":1233,"open":649,"high":811,"low":649,"close":815,"change":348,"percent_change":349,"volume":1234,"transactions":9,"vwap":815},"2025-09-11",726600,{"date":1236,"open":649,"high":1214,"low":584,"close":1010,"change":754,"percent_change":111,"volume":1237,"transactions":9,"vwap":1010},"2025-09-10",835000,{"date":1239,"open":649,"high":1240,"low":584,"close":649,"change":260,"percent_change":260,"volume":1241,"transactions":9,"vwap":649},"2025-09-09",51.043999,520700,{"date":1243,"open":579,"high":649,"low":598,"close":649,"change":348,"percent_change":349,"volume":1244,"transactions":9,"vwap":649},"2025-09-08",681900,{"date":1246,"open":579,"high":1247,"low":583,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2025-09-05",51.014999,0.065,0.13,5035300,{"date":1252,"open":347,"high":583,"low":346,"close":347,"change":348,"percent_change":349,"volume":1253,"transactions":9,"vwap":347},"2025-09-04",743700,{"date":1255,"open":346,"high":346,"low":338,"close":355,"change":196,"percent_change":320,"volume":1256,"transactions":9,"vwap":355},"2025-09-03",792200,{"date":1258,"open":338,"high":338,"low":383,"close":481,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":481},"2025-09-02",-0.145,-0.28,593800,{"date":1263,"open":649,"high":819,"low":584,"close":819,"change":320,"percent_change":321,"volume":1264,"transactions":9,"vwap":819},"2025-08-29",598100,{"date":1266,"open":584,"high":815,"low":577,"close":584,"change":111,"percent_change":205,"volume":1267,"transactions":9,"vwap":584},"2025-08-28",905700,{"date":1269,"open":584,"high":649,"low":1270,"close":649,"change":260,"percent_change":260,"volume":1271,"transactions":9,"vwap":649},"2025-08-27",51.011002,473400,{"date":1273,"open":577,"high":993,"low":579,"close":649,"change":765,"percent_change":21,"volume":1274,"transactions":9,"vwap":649},"2025-08-26",1231500,{"date":1276,"open":598,"high":577,"low":598,"close":1277,"change":391,"percent_change":195,"volume":1278,"transactions":9,"vwap":1277},"2025-08-25",51.0050011,820600,{"date":1280,"open":345,"high":584,"low":345,"close":579,"change":195,"percent_change":196,"volume":1281,"transactions":9,"vwap":579},"2025-08-22",997600,{"date":1283,"open":598,"high":579,"low":345,"close":598,"change":391,"percent_change":195,"volume":1284,"transactions":9,"vwap":598},"2025-08-21",820100,{"date":1286,"open":579,"high":579,"low":345,"close":839,"change":260,"percent_change":260,"volume":1287,"transactions":9,"vwap":839},"2025-08-20",387000,{"date":1289,"open":579,"high":577,"low":345,"close":839,"change":260,"percent_change":260,"volume":1290,"transactions":9,"vwap":839},"2025-08-19",699600,{"date":1292,"open":345,"high":815,"low":345,"close":839,"change":260,"percent_change":260,"volume":1293,"transactions":9,"vwap":839},"2025-08-18",519300,{"date":1295,"open":345,"high":978,"low":583,"close":839,"change":391,"percent_change":195,"volume":1296,"transactions":9,"vwap":839},"2025-08-15",494400,{"date":1298,"open":345,"high":598,"low":583,"close":345,"change":754,"percent_change":111,"volume":1299,"transactions":9,"vwap":345},"2025-08-14",544000,{"date":1301,"open":598,"high":579,"low":583,"close":839,"change":195,"percent_change":196,"volume":1302,"transactions":9,"vwap":839},"2025-08-13",533300,{"date":1304,"open":583,"high":345,"low":364,"close":1122,"change":765,"percent_change":21,"volume":1305,"transactions":9,"vwap":1122},"2025-08-12",517300,{"date":1307,"open":347,"high":339,"low":346,"close":347,"change":754,"percent_change":111,"volume":1308,"transactions":9,"vwap":347},"2025-08-11",587700,{"date":1310,"open":374,"high":345,"low":374,"close":364,"change":348,"percent_change":349,"volume":1311,"transactions":9,"vwap":364},"2025-08-08",719300,{"date":1313,"open":338,"high":347,"low":338,"close":346,"change":195,"percent_change":196,"volume":1314,"transactions":9,"vwap":346},"2025-08-07",891300,{"date":1316,"open":383,"high":584,"low":383,"close":338,"change":391,"percent_change":195,"volume":1317,"transactions":9,"vwap":338},"2025-08-06",759200,{"date":1319,"open":374,"high":346,"low":384,"close":376,"change":196,"percent_change":320,"volume":1320,"transactions":9,"vwap":376},"2025-08-05",812700,{"date":1322,"open":338,"high":338,"low":408,"close":375,"change":391,"percent_change":195,"volume":1323,"transactions":9,"vwap":375},"2025-08-04",773300,{"date":1325,"open":374,"high":374,"low":397,"close":384,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":384},"2025-08-01",-0.09,-0.18,693800,{"date":1330,"open":345,"high":598,"low":339,"close":598,"change":391,"percent_change":195,"volume":1331,"transactions":9,"vwap":598},"2025-07-31",479200,{"date":1333,"open":345,"high":598,"low":376,"close":839,"change":1334,"percent_change":196,"volume":1335,"transactions":9,"vwap":839},"2025-07-30",0.008,391700,{"date":1337,"open":583,"high":345,"low":339,"close":589,"change":1338,"percent_change":320,"volume":1339,"transactions":9,"vwap":589},"2025-07-29",0.022,621300,{"date":1341,"open":583,"high":583,"low":346,"close":364,"change":391,"percent_change":195,"volume":864,"transactions":9,"vwap":364},"2025-07-28",{"date":1343,"open":347,"high":347,"low":376,"close":347,"change":195,"percent_change":196,"volume":1344,"transactions":9,"vwap":347},"2025-07-25",597000,{"date":1346,"open":346,"high":347,"low":374,"close":346,"change":260,"percent_change":260,"volume":1347,"transactions":9,"vwap":346},"2025-07-24",505200,{"date":1349,"open":338,"high":346,"low":374,"close":346,"change":195,"percent_change":196,"volume":1350,"transactions":9,"vwap":346},"2025-07-23",713900,{"date":1352,"open":338,"high":338,"low":374,"close":338,"change":348,"percent_change":349,"volume":1353,"transactions":9,"vwap":338},"2025-07-22",672800,{"date":1355,"open":374,"high":338,"low":383,"close":481,"change":260,"percent_change":260,"volume":1356,"transactions":9,"vwap":481},"2025-07-21",524900,{"date":1358,"open":383,"high":374,"low":384,"close":481,"change":195,"percent_change":196,"volume":1359,"transactions":9,"vwap":481},"2025-07-18",494600,{"date":1361,"open":384,"high":383,"low":384,"close":375,"change":348,"percent_change":349,"volume":1362,"transactions":9,"vwap":375},"2025-07-17",451700,{"date":1364,"open":383,"high":383,"low":397,"close":397,"change":260,"percent_change":260,"volume":1365,"transactions":9,"vwap":397},"2025-07-16",1361500,{"date":1367,"open":397,"high":383,"low":397,"close":397,"change":260,"percent_change":260,"volume":1368,"transactions":9,"vwap":397},"2025-07-15",533400,{"date":1370,"open":397,"high":397,"low":572,"close":397,"change":260,"percent_change":260,"volume":1371,"transactions":9,"vwap":397},"2025-07-14",728400,{"date":1373,"open":408,"high":397,"low":408,"close":397,"change":391,"percent_change":195,"volume":1374,"transactions":9,"vwap":397},"2025-07-11",643200,{"date":1376,"open":319,"high":397,"low":306,"close":764,"change":765,"percent_change":21,"volume":1377,"transactions":9,"vwap":764},"2025-07-10",748900,{"date":1379,"open":299,"high":319,"low":305,"close":319,"change":348,"percent_change":349,"volume":1380,"transactions":9,"vwap":319},"2025-07-09",504200,{"date":1382,"open":307,"high":306,"low":1383,"close":466,"change":349,"percent_change":106,"volume":1384,"transactions":9,"vwap":466},"2025-07-08",50.81,545400,{"date":1386,"open":408,"high":408,"low":1383,"close":1387,"change":460,"percent_change":254,"volume":1388,"transactions":9,"vwap":1387},"2025-07-07",50.815,1409800,{"date":1390,"open":1383,"high":305,"low":267,"close":305,"change":196,"percent_change":320,"volume":1391,"transactions":9,"vwap":305},"2025-07-03",525700,{"date":1393,"open":305,"high":305,"low":267,"close":1383,"change":754,"percent_change":111,"volume":1394,"transactions":9,"vwap":1383},"2025-07-02",845900,{"date":1396,"open":267,"high":307,"low":1397,"close":1387,"change":1117,"percent_change":1118,"volume":1398,"transactions":9,"vwap":1387},"2025-07-01",50.792,701700,{"date":1400,"open":383,"high":338,"low":383,"close":374,"change":195,"percent_change":196,"volume":1401,"transactions":9,"vwap":374},"2025-06-30",609900,{"date":1403,"open":384,"high":383,"low":429,"close":383,"change":196,"percent_change":320,"volume":1404,"transactions":9,"vwap":383},"2025-06-27",596500,{"date":1406,"open":384,"high":384,"low":408,"close":397,"change":391,"percent_change":195,"volume":1384,"transactions":9,"vwap":397},"2025-06-26",{"date":1408,"open":408,"high":397,"low":429,"close":764,"change":195,"percent_change":196,"volume":1409,"transactions":9,"vwap":764},"2025-06-25",691600,{"date":1411,"open":429,"high":397,"low":429,"close":572,"change":391,"percent_change":195,"volume":1412,"transactions":9,"vwap":572},"2025-06-24",784500,{"date":1414,"open":299,"high":429,"low":299,"close":429,"change":349,"percent_change":106,"volume":972,"transactions":9,"vwap":429},"2025-06-23",{"date":1416,"open":306,"high":306,"low":305,"close":299,"change":195,"percent_change":196,"volume":1417,"transactions":9,"vwap":299},"2025-06-20",752900,{"date":1419,"open":306,"high":306,"low":307,"close":305,"change":111,"percent_change":205,"volume":1420,"transactions":9,"vwap":305},"2025-06-18",554600,{"date":1422,"open":305,"high":299,"low":307,"close":299,"change":765,"percent_change":21,"volume":1423,"transactions":9,"vwap":299},"2025-06-17",907700,{"date":1425,"open":1383,"high":305,"low":267,"close":1387,"change":260,"percent_change":260,"volume":1426,"transactions":9,"vwap":1387},"2025-06-16",891200,{"date":1428,"open":307,"high":307,"low":1429,"close":1387,"change":348,"percent_change":349,"volume":1430,"transactions":9,"vwap":1387},"2025-06-13",50.804,714700,{"date":1432,"open":307,"high":307,"low":266,"close":267,"change":260,"percent_change":260,"volume":1433,"transactions":9,"vwap":267},"2025-06-12",601400,{"date":1435,"open":253,"high":305,"low":259,"close":267,"change":260,"percent_change":260,"volume":1436,"transactions":9,"vwap":267},"2025-06-11",443200,{"date":1438,"open":259,"high":267,"low":259,"close":267,"change":349,"percent_change":106,"volume":1439,"transactions":9,"vwap":267},"2025-06-10",1948900,{"date":1441,"open":253,"high":266,"low":259,"close":259,"change":754,"percent_change":111,"volume":1442,"transactions":9,"vwap":259},"2025-06-09",940100,{"date":1444,"open":253,"high":253,"low":1445,"close":1446,"change":391,"percent_change":195,"volume":1447,"transactions":9,"vwap":1446},"2025-06-06",50.732,50.775,618900,{"date":1449,"open":253,"high":253,"low":247,"close":259,"change":391,"percent_change":195,"volume":1450,"transactions":9,"vwap":259},"2025-06-05",694600,{"date":1452,"open":259,"high":259,"low":237,"close":1453,"change":195,"percent_change":196,"volume":1454,"transactions":9,"vwap":1453},"2025-06-04",50.765,646000,{"date":1456,"open":247,"high":245,"low":246,"close":1457,"change":196,"percent_change":320,"volume":1458,"transactions":9,"vwap":1457},"2025-06-03",50.755,901900,{"date":1460,"open":245,"high":245,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-06-02",50.71,50.735,-0.125,-0.25,582300,{"date":1467,"open":319,"high":319,"low":299,"close":319,"change":195,"percent_change":196,"volume":1468,"transactions":9,"vwap":319},"2025-05-30",697400,{"date":1470,"open":1383,"high":306,"low":1383,"close":306,"change":196,"percent_change":320,"volume":1471,"transactions":9,"vwap":306},"2025-05-29",567900,{"date":1473,"open":299,"high":299,"low":307,"close":305,"change":348,"percent_change":349,"volume":1474,"transactions":9,"vwap":305},"2025-05-28",425000,{"date":1476,"open":307,"high":307,"low":1383,"close":1387,"change":765,"percent_change":21,"volume":1477,"transactions":9,"vwap":1387},"2025-05-27",539100,{"date":1479,"open":267,"high":1383,"low":253,"close":266,"change":391,"percent_change":195,"volume":1480,"transactions":9,"vwap":266},"2025-05-23",663800,{"date":1482,"open":266,"high":307,"low":1483,"close":1484,"change":348,"percent_change":349,"volume":1485,"transactions":9,"vwap":1484},"2025-05-22",50.761,50.785,686600,{"date":1487,"open":259,"high":266,"low":259,"close":259,"change":260,"percent_change":260,"volume":1488,"transactions":9,"vwap":259},"2025-05-21",660600,{"date":1490,"open":253,"high":266,"low":259,"close":259,"change":260,"percent_change":260,"volume":1491,"transactions":9,"vwap":259},"2025-05-20",546000,{"date":1493,"open":245,"high":253,"low":247,"close":259,"change":195,"percent_change":196,"volume":1494,"transactions":9,"vwap":259},"2025-05-19",495100,{"date":1496,"open":253,"high":253,"low":247,"close":245,"change":195,"percent_change":196,"volume":1497,"transactions":9,"vwap":245},"2025-05-16",590000,{"date":1499,"open":247,"high":245,"low":237,"close":247,"change":195,"percent_change":196,"volume":1500,"transactions":9,"vwap":247},"2025-05-15",532100,{"date":1502,"open":247,"high":247,"low":1503,"close":237,"change":195,"percent_change":196,"volume":1504,"transactions":9,"vwap":237},"2025-05-14",50.72,384700,{"date":1506,"open":237,"high":247,"low":1503,"close":246,"change":195,"percent_change":196,"volume":1507,"transactions":9,"vwap":246},"2025-05-13",865400,{"date":1509,"open":237,"high":237,"low":1461,"close":1503,"change":205,"percent_change":230,"volume":1510,"transactions":9,"vwap":1503},"2025-05-12",813400,{"date":1512,"open":237,"high":245,"low":1461,"close":237,"change":349,"percent_change":106,"volume":1513,"transactions":9,"vwap":237},"2025-05-09",719600,{"date":1515,"open":1503,"high":237,"low":1461,"close":1461,"change":111,"percent_change":205,"volume":1516,"transactions":9,"vwap":1461},"2025-05-08",546500,{"date":1518,"open":1519,"high":1503,"low":239,"close":1503,"change":765,"percent_change":21,"volume":1520,"transactions":9,"vwap":1503},"2025-05-07",50.7,483500,{"date":1522,"open":239,"high":267,"low":1523,"close":1524,"change":765,"percent_change":21,"volume":1525,"transactions":9,"vwap":1524},"2025-05-06",50.676,50.695,738000,{"date":1527,"open":1461,"high":1461,"low":228,"close":228,"change":260,"percent_change":260,"volume":1528,"transactions":9,"vwap":228},"2025-05-05",624300,{"date":1530,"open":228,"high":239,"low":229,"close":228,"change":254,"percent_change":221,"volume":1531,"transactions":9,"vwap":228},"2025-05-02",788100,{"date":1533,"open":239,"high":1534,"low":1535,"close":1519,"change":222,"percent_change":1054,"volume":1536,"transactions":9,"vwap":1519},"2025-05-01",50.719,50.654,1075700,{"date":1538,"open":253,"high":305,"low":253,"close":307,"change":765,"percent_change":21,"volume":1539,"transactions":9,"vwap":307},"2025-04-30",685400,{"date":1541,"open":259,"high":1383,"low":245,"close":1542,"change":391,"percent_change":195,"volume":1543,"transactions":9,"vwap":1542},"2025-04-29",50.795,616500,{"date":1545,"open":1503,"high":267,"low":1503,"close":266,"change":320,"percent_change":321,"volume":1546,"transactions":9,"vwap":266},"2025-04-28",488800,{"date":1548,"open":246,"high":247,"low":1503,"close":247,"change":320,"percent_change":321,"volume":1549,"transactions":9,"vwap":247},"2025-04-25",907000,{"date":1551,"open":1552,"high":237,"low":1552,"close":1461,"change":349,"percent_change":106,"volume":1553,"transactions":9,"vwap":1461},"2025-04-24",50.66,803300,{"date":1555,"open":1556,"high":237,"low":1556,"close":1557,"change":21,"percent_change":22,"volume":1558,"transactions":9,"vwap":1557},"2025-04-23",50.63,50.68,414400,{"date":178,"open":1552,"high":1557,"low":211,"close":1556,"change":254,"percent_change":221,"volume":1560,"transactions":9,"vwap":1556},671900]