[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPIB":3,"homepage-market-summary":30,"stock-historical-JPIB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPIB","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 International Bond Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9675,1.37928,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.48,46.57,46.58,46.4201,46.47,0.01,0.02,557682.809309,49.425,46.38,255891.11523526,3.3,2381,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},234653,85648378.808815,-3.03,"2025-04-22",[181,184,192,201,209,219,228,238,248,259,269,279,289,298,308,318,326,333,342,353,362,370,377,387,395,404,413,423,433,440,449,457,464,471,479,486,494,503,509,513,521,530,538,545,551,558,566,571,577,586,594,605,612,618,624,630,638,646,653,659,665,673,679,687,695,701,707,714,722,727,732,738,743,748,752,757,761,764,767,773,777,781,784,787,793,799,802,805,810,815,819,824,830,834,839,846,851,856,859,863,867,871,876,880,883,887,890,893,896,900,904,908,911,916,920,927,933,941,944,949,952,956,959,963,968,971,977,983,987,992,998,1004,1011,1014,1018,1025,1031,1034,1039,1045,1050,1055,1060,1064,1070,1073,1078,1085,1091,1098,1106,1113,1118,1122,1127,1132,1136,1141,1147,1152,1158,1164,1171,1177,1183,1188,1197,1203,1209,1214,1217,1222,1226,1230,1234,1238,1242,1245,1250,1253,1257,1260,1263,1269,1274,1279,1283,1285,1290,1295,1301,1305,1308,1311,1315,1321,1324,1330,1333,1337,1341,1346,1351,1356,1362,1366,1369,1372,1376,1379,1383,1387,1392,1398,1401,1405,1408,1411,1414,1417,1421,1424,1427,1429,1431,1434,1437,1440,1443,1446,1449,1452,1456,1461,1466,1471,1475,1478,1482,1486,1490,1494,1498,1501,1503,1506,1509,1512,1515,1518,1521,1525,1530,1533,1536,1539,1544,1547,1550,1553,1556,1560,1564,1568,1572,1577,1580,1584,1587,1590,1593,1597,1603,1607,1614,1618,1623,1627,1631,1634,1637,1641,1644,1647,1650,1653,1656,1660,1664,1667,1670,1674,1677,1680,1683,1686,1690,1694,1698,1703,1706,1709,1712,1714,1718,1721,1724,1727,1731,1734,1737,1741,1744,1747,1751,1754,1758,1762,1766,1769,1772,1775,1778,1781,1784,1787,1790,1793,1796,1799,1802,1806,1809,1812,1814,1818,1821,1826,1829,1833,1836,1838,1841,1844,1849,1853,1856,1859,1863,1866,1869,1872,1875,1879,1882,1887,1890,1894,1897,1900,1903,1907,1911,1915,1918],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2797,46.4801,{"date":185,"open":186,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",46.71,-0.23,-0.49,662057.3159,1683,46.4699,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":22,"percent_change":23,"volume":198,"transactions":199,"vwap":200},"2026-09-30",46.75,46.765,46.66,46.7,293591.874679,900,46.7021,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":22,"percent_change":23,"volume":206,"transactions":207,"vwap":208},"2026-09-29",46.72,46.6037,46.69,257027.34871,1354,46.6635,{"date":210,"open":196,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",46.705,46.6,46.68,-0.14,-0.3,267620.721572,1865,46.6631,{"date":220,"open":221,"high":222,"low":186,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",46.83,46.85,46.82,0,1292364.435656,2044,46.7836,{"date":229,"open":230,"high":231,"low":232,"close":223,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",46.88,46.9159,46.7731,-0.19,-0.4,253752.896501,1138,46.8294,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",47.21,46.93,47.01,-0.31,-0.66,209664.30017,1348,47.0098,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",47.27,47.34,47.2246,47.32,0.1,0.21,200025.7115,1365,47.283,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",47.19,47.26,47.22,0.08,0.17,848174.107716,1473,47.2133,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",47.17,47.08,47.14,-0.06,-0.13,282279.618901,922,47.1169,{"date":280,"open":281,"high":240,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",47.18,47.16,47.2,0.22,0.47,167813.450347,888,47.1902,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":22,"percent_change":23,"volume":295,"transactions":296,"vwap":297},"2026-09-16",47.05,47.1218,46.955,46.98,144462.7594,1007,47.0774,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",47,46.9625,46.97,-0.05,-0.11,163588.762465,1114,46.9806,{"date":309,"open":302,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",47.07,46.945,47.02,-0.08,-0.17,156853.374895,1088,47.0109,{"date":319,"open":273,"high":320,"low":321,"close":322,"change":313,"percent_change":314,"volume":323,"transactions":324,"vwap":325},"2026-09-11",47.158,47.065,47.1,183187.93561,1183,47.1046,{"date":327,"open":328,"high":253,"low":282,"close":281,"change":215,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",47.28,-0.63,136888.503228,1060,47.2113,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":275,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",47.57,47.47,47.48,-0.27,155159.440828,1012,47.5062,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",47.63,47.7,47.6,47.61,-0.02,-0.04,554217.742337,1148,47.6446,{"date":354,"open":355,"high":356,"low":347,"close":344,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",47.62,47.65,0.07,0.15,227134.318385,1135,47.629,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":264,"percent_change":265,"volume":367,"transactions":368,"vwap":369},"2026-09-03",47.58,47.545,47.56,178353.667818,850,47.5642,{"date":371,"open":372,"high":337,"low":373,"close":337,"change":112,"percent_change":348,"volume":374,"transactions":375,"vwap":376},"2026-09-02",47.45,47.41,188844.98936,1207,47.4654,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":338,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",47.54,47.595,47.4801,47.49,-0.57,196304.686926,1245,47.5157,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":313,"percent_change":314,"volume":392,"transactions":393,"vwap":394},"2026-08-31",47.82,47.75,47.76,157577.503861,1126,47.7646,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":313,"percent_change":314,"volume":401,"transactions":402,"vwap":403},"2026-08-28",47.9,47.92,47.805,47.84,530411.503523,1341,47.8542,{"date":405,"open":406,"high":407,"low":408,"close":398,"change":409,"percent_change":304,"volume":410,"transactions":411,"vwap":412},"2026-08-27",47.93,47.9499,47.885,-0.055,139268.820754,899,47.9188,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",47.99,47.9339,47.975,-0.075,-0.16,148224.260896,1092,47.9686,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",47.98,48.05,47.95,0.14,0.29,154521.149398,1086,48.0027,{"date":434,"open":397,"high":398,"low":408,"close":435,"change":436,"percent_change":254,"volume":437,"transactions":438,"vwap":439},"2026-08-24",47.91,0.05,823537.559108,906,47.9116,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":264,"volume":446,"transactions":447,"vwap":448},"2026-08-21",47.89,47.8401,47.86,0.04,109994.010736,983,47.857,{"date":450,"open":400,"high":451,"low":452,"close":389,"change":453,"percent_change":233,"volume":454,"transactions":455,"vwap":456},"2026-08-20",47.865,47.78,-0.09,301427.027429,1806,47.8168,{"date":458,"open":459,"high":460,"low":400,"close":435,"change":254,"percent_change":255,"volume":461,"transactions":462,"vwap":463},"2026-08-19",47.88,47.915,164635.878585,942,47.8777,{"date":465,"open":466,"high":389,"low":391,"close":467,"change":274,"percent_change":275,"volume":468,"transactions":469,"vwap":470},"2026-08-18",47.77,47.81,130467.661234,798,47.7998,{"date":472,"open":397,"high":473,"low":474,"close":474,"change":475,"percent_change":453,"volume":476,"transactions":477,"vwap":478},"2026-08-17",47.9299,47.87,-0.045,97373.861039,764,47.8979,{"date":480,"open":481,"high":417,"low":459,"close":460,"change":482,"percent_change":214,"volume":483,"transactions":484,"vwap":485},"2026-08-14",47.96,-0.065,178219.168652,790,47.9199,{"date":487,"open":488,"high":489,"low":425,"close":425,"change":490,"percent_change":264,"volume":491,"transactions":492,"vwap":493},"2026-08-13",48,48.03,0.0377,85296.519043,697,48.0032,{"date":495,"open":481,"high":496,"low":497,"close":498,"change":499,"percent_change":357,"volume":500,"transactions":501,"vwap":502},"2026-08-12",47.97,47.94,47.9423,0.0323,104301.979444,729,47.9491,{"date":504,"open":406,"high":505,"low":397,"close":435,"change":349,"percent_change":313,"volume":506,"transactions":507,"vwap":508},"2026-08-11",47.9633,223836.676493,1214,47.9242,{"date":510,"open":488,"high":488,"low":497,"close":427,"change":313,"percent_change":314,"volume":511,"transactions":199,"vwap":512},"2026-08-10",133244.512443,47.9563,{"date":514,"open":515,"high":426,"low":488,"close":489,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",48.04,0.042,0.09,178897.131547,1237,48.0182,{"date":522,"open":488,"high":523,"low":481,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",48.028,47.988,-0.072,-0.15,129883.391164,1209,47.9969,{"date":531,"open":515,"high":532,"low":489,"close":533,"change":107,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",48.08,48.06,0.12,214431.022984,1065,48.0462,{"date":539,"open":481,"high":540,"low":541,"close":488,"change":428,"percent_change":429,"volume":542,"transactions":543,"vwap":544},"2026-08-04",48.01,47.951,158246.217769,1211,47.9917,{"date":546,"open":467,"high":435,"low":547,"close":444,"change":112,"percent_change":348,"volume":548,"transactions":549,"vwap":550},"2026-08-03",47.7945,278092.51489,1305,47.8591,{"date":552,"open":474,"high":459,"low":553,"close":474,"change":554,"percent_change":107,"volume":555,"transactions":556,"vwap":557},"2026-07-31",47.8128,0.03,214193.919585,1264,47.8602,{"date":559,"open":560,"high":474,"low":561,"close":400,"change":107,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",47.8,47.79,0.13,183343.211992,1433,47.8474,{"date":567,"open":560,"high":397,"low":390,"close":452,"change":349,"percent_change":313,"volume":568,"transactions":569,"vwap":570},"2026-07-29",148749.643851,1132,47.7929,{"date":572,"open":560,"high":573,"low":452,"close":389,"change":436,"percent_change":254,"volume":574,"transactions":575,"vwap":576},"2026-07-28",47.8564,119553.1061,907,47.8317,{"date":578,"open":390,"high":579,"low":580,"close":466,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",47.7897,47.72,0.16,0.34,132088.546104,937,47.7474,{"date":587,"open":347,"high":588,"low":589,"close":347,"change":590,"percent_change":274,"volume":591,"transactions":592,"vwap":593},"2026-07-24",47.645,47.59,-0.03,193681.427693,1043,47.6232,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",47.66,47.6799,47.603,47.64,-0.18,-0.38,119889.181415,864,47.6328,{"date":606,"open":467,"high":607,"low":467,"close":389,"change":303,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",47.8328,-0.1,130262.394749,727,47.816,{"date":613,"open":406,"high":406,"low":614,"close":474,"change":590,"percent_change":274,"volume":615,"transactions":616,"vwap":617},"2026-07-21",47.8501,172608.747921,856,47.8733,{"date":619,"open":427,"high":425,"low":474,"close":397,"change":620,"percent_change":526,"volume":621,"transactions":622,"vwap":623},"2026-07-20",-0.07,215626.000016,1072,47.9039,{"date":625,"open":496,"high":626,"low":398,"close":496,"change":482,"percent_change":214,"volume":627,"transactions":628,"vwap":629},"2026-07-17",48.0099,162024.166338,1197,47.9658,{"date":631,"open":632,"high":426,"low":488,"close":633,"change":634,"percent_change":620,"volume":635,"transactions":636,"vwap":637},"2026-07-16",48.02,48.035,-0.035,201999.609139,1355,48.0305,{"date":639,"open":632,"high":640,"low":632,"close":641,"change":642,"percent_change":428,"volume":643,"transactions":644,"vwap":645},"2026-07-15",48.09,48.07,0.065,210900.62564,1156,48.0639,{"date":647,"open":488,"high":641,"low":415,"close":648,"change":649,"percent_change":303,"volume":650,"transactions":651,"vwap":652},"2026-07-14",48.005,-0.025,125206.991865,951,48.0215,{"date":654,"open":655,"high":656,"low":489,"close":489,"change":453,"percent_change":233,"volume":657,"transactions":564,"vwap":658},"2026-07-13",48.16,48.169,144712.093202,48.0661,{"date":660,"open":661,"high":661,"low":640,"close":662,"change":663,"percent_change":357,"volume":664,"transactions":9,"vwap":662},"2026-07-10",48.17,48.12,0.036,270500,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":112,"volume":672,"transactions":9,"vwap":670},"2026-07-09",48.049999,48.14,48.040001,48.084,-0.006,250100,{"date":674,"open":641,"high":675,"low":676,"close":640,"change":608,"percent_change":677,"volume":678,"transactions":9,"vwap":640},"2026-07-08",48.11,48.014999,-0.21,428900,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-07",48.27,48.29,48.19,-0.125,-0.26,189300,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":517,"volume":694,"transactions":9,"vwap":692},"2026-07-06",48.3,48.32,48.28,48.315,0.045,165300,{"date":696,"open":697,"high":698,"low":699,"close":681,"change":436,"percent_change":254,"volume":700,"transactions":9,"vwap":681},"2026-07-02",48.26,48.295,48.235,121000,{"date":702,"open":703,"high":704,"low":655,"close":705,"change":275,"percent_change":338,"volume":706,"transactions":9,"vwap":705},"2026-07-01",48.18,48.255,48.22,185600,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":233,"volume":713,"transactions":9,"vwap":711},"2026-06-30",48.42,48.345,48.35,-0.093,134900,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":562,"volume":721,"transactions":9,"vwap":719},"2026-06-29",48.43,48.45,48.41,48.443,0.063,122700,{"date":723,"open":724,"high":709,"low":725,"close":725,"change":112,"percent_change":348,"volume":726,"transactions":9,"vwap":725},"2026-06-26",48.39,48.38,156900,{"date":728,"open":725,"high":729,"low":730,"close":724,"change":264,"percent_change":265,"volume":731,"transactions":9,"vwap":724},"2026-06-25",48.425,48.375,183200,{"date":733,"open":682,"high":734,"low":682,"close":735,"change":517,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-24",48.34,48.31,0.19,455900,{"date":739,"open":740,"high":704,"low":741,"close":705,"change":348,"percent_change":349,"volume":742,"transactions":9,"vwap":705},"2026-06-23",48.21,48.2,166600,{"date":744,"open":745,"high":681,"low":740,"close":746,"change":112,"percent_change":348,"volume":747,"transactions":9,"vwap":746},"2026-06-22",48.25,48.24,192400,{"date":749,"open":691,"high":689,"low":750,"close":745,"change":436,"percent_change":254,"volume":751,"transactions":9,"vwap":745},"2026-06-18",48.23,114900,{"date":753,"open":754,"high":718,"low":683,"close":741,"change":600,"percent_change":755,"volume":756,"transactions":9,"vwap":741},"2026-06-17",48.37,-0.37,168800,{"date":758,"open":724,"high":759,"low":754,"close":725,"change":107,"percent_change":534,"volume":760,"transactions":9,"vwap":725},"2026-06-16",48.4,298100,{"date":762,"open":718,"high":718,"low":735,"close":690,"change":254,"percent_change":255,"volume":763,"transactions":9,"vwap":690},"2026-06-15",335300,{"date":765,"open":703,"high":746,"low":668,"close":705,"change":264,"percent_change":265,"volume":766,"transactions":9,"vwap":705},"2026-06-12",101700,{"date":768,"open":406,"high":769,"low":406,"close":668,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":668},"2026-06-11",48.15,0.28,0.59,134000,{"date":774,"open":435,"high":775,"low":400,"close":444,"change":303,"percent_change":608,"volume":776,"transactions":9,"vwap":444},"2026-06-10",47.945,192100,{"date":778,"open":398,"high":427,"low":779,"close":435,"change":254,"percent_change":255,"volume":780,"transactions":9,"vwap":435},"2026-06-09",47.815,199000,{"date":782,"open":459,"high":442,"low":467,"close":467,"change":313,"percent_change":314,"volume":783,"transactions":9,"vwap":467},"2026-06-08",116000,{"date":785,"open":425,"high":425,"low":459,"close":442,"change":233,"percent_change":234,"volume":786,"transactions":9,"vwap":442},"2026-06-05",167300,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":554,"percent_change":107,"volume":792,"transactions":9,"vwap":791},"2026-06-04",48.099998,48.060001,48.080002,134600,{"date":794,"open":754,"high":754,"low":795,"close":667,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":667},"2026-06-03",48.029999,-0.12,-0.25,332600,{"date":800,"open":735,"high":735,"low":668,"close":661,"change":348,"percent_change":349,"volume":801,"transactions":9,"vwap":661},"2026-06-02",222700,{"date":803,"open":791,"high":741,"low":669,"close":683,"change":526,"percent_change":243,"volume":804,"transactions":9,"vwap":683},"2026-06-01",255300,{"date":806,"open":754,"high":807,"low":690,"close":734,"change":808,"percent_change":581,"volume":809,"transactions":9,"vwap":734},"2026-05-29",48.405,0.075,264100,{"date":811,"open":740,"high":689,"low":661,"close":812,"change":813,"percent_change":284,"volume":814,"transactions":9,"vwap":812},"2026-05-28",48.265,0.105,154500,{"date":816,"open":703,"high":740,"low":817,"close":655,"change":445,"percent_change":264,"volume":818,"transactions":9,"vwap":655},"2026-05-27",48.145,171600,{"date":820,"open":640,"high":769,"low":791,"close":662,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":662},"2026-05-26",0.185,0.39,117100,{"date":825,"open":481,"high":826,"low":827,"close":828,"change":642,"percent_change":428,"volume":829,"transactions":9,"vwap":828},"2026-05-22",47.965,47.895,47.935,138100,{"date":831,"open":560,"high":460,"low":832,"close":474,"change":517,"percent_change":736,"volume":833,"transactions":9,"vwap":474},"2026-05-21",47.755,262400,{"date":835,"open":364,"high":389,"low":364,"close":452,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":452},"2026-05-20",0.215,0.45,143900,{"date":840,"open":589,"high":841,"low":379,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-19",47.618,47.565,-0.115,-0.24,160000,{"date":847,"open":580,"high":848,"low":344,"close":849,"change":22,"percent_change":23,"volume":850,"transactions":9,"vwap":849},"2026-05-18",47.725,47.68,155700,{"date":852,"open":390,"high":390,"low":596,"close":853,"change":854,"percent_change":855,"volume":838,"transactions":9,"vwap":853},"2026-05-15",47.67,-0.2,-0.42,{"date":857,"open":497,"high":481,"low":474,"close":474,"change":348,"percent_change":349,"volume":858,"transactions":9,"vwap":474},"2026-05-14",227200,{"date":860,"open":444,"high":427,"low":861,"close":442,"change":112,"percent_change":348,"volume":862,"transactions":9,"vwap":442},"2026-05-13",47.832,136200,{"date":864,"open":481,"high":481,"low":865,"close":397,"change":796,"percent_change":797,"volume":866,"transactions":9,"vwap":397},"2026-05-12",47.825,237300,{"date":868,"open":675,"high":675,"low":869,"close":632,"change":608,"percent_change":677,"volume":870,"transactions":9,"vwap":632},"2026-05-11",48.0099983,486300,{"date":872,"open":675,"high":873,"low":874,"close":662,"change":254,"percent_change":255,"volume":875,"transactions":9,"vwap":662},"2026-05-08",48.149,48.095001,351900,{"date":877,"open":703,"high":703,"low":878,"close":632,"change":620,"percent_change":526,"volume":879,"transactions":9,"vwap":632},"2026-05-07",48.0050011,264200,{"date":881,"open":790,"high":789,"low":669,"close":640,"change":736,"percent_change":127,"volume":882,"transactions":9,"vwap":640},"2026-05-06",281400,{"date":884,"open":444,"high":398,"low":885,"close":397,"change":357,"percent_change":358,"volume":886,"transactions":9,"vwap":397},"2026-05-05",47.85,198200,{"date":888,"open":705,"high":705,"low":390,"close":889,"change":275,"percent_change":338,"volume":801,"transactions":9,"vwap":889},"2026-05-04",47.83,{"date":891,"open":398,"high":791,"low":398,"close":481,"change":275,"percent_change":338,"volume":892,"transactions":9,"vwap":481},"2026-05-01",349700,{"date":894,"open":667,"high":817,"low":795,"close":640,"change":517,"percent_change":736,"volume":895,"transactions":9,"vwap":640},"2026-04-30",521200,{"date":897,"open":769,"high":769,"low":481,"close":488,"change":419,"percent_change":898,"volume":899,"transactions":9,"vwap":488},"2026-04-29",-0.33,443300,{"date":901,"open":668,"high":683,"low":902,"close":655,"change":304,"percent_change":187,"volume":903,"transactions":9,"vwap":655},"2026-04-28",48.13,258800,{"date":905,"open":682,"high":906,"low":812,"close":681,"change":112,"percent_change":348,"volume":907,"transactions":9,"vwap":681},"2026-04-27",48.325,492300,{"date":909,"open":750,"high":689,"low":683,"close":691,"change":107,"percent_change":534,"volume":910,"transactions":9,"vwap":691},"2026-04-24",149400,{"date":912,"open":690,"high":913,"low":902,"close":705,"change":214,"percent_change":914,"volume":915,"transactions":9,"vwap":705},"2026-04-23",48.36,-0.29,133200,{"date":917,"open":724,"high":918,"low":906,"close":913,"change":22,"percent_change":23,"volume":919,"transactions":9,"vwap":913},"2026-04-22",48.46,125700,{"date":921,"open":922,"high":923,"low":924,"close":711,"change":677,"percent_change":925,"volume":926,"transactions":9,"vwap":711},"2026-04-21",48.51,48.515,48.33,-0.43,233300,{"date":928,"open":929,"high":930,"low":931,"close":929,"change":436,"percent_change":254,"volume":932,"transactions":9,"vwap":929},"2026-04-20",48.56,48.57,48.48,127700,{"date":934,"open":935,"high":936,"low":937,"close":922,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":922},"2026-04-17",48.55,48.62,48.485,0.23,0.48,202200,{"date":942,"open":724,"high":724,"low":640,"close":691,"change":418,"percent_change":419,"volume":943,"transactions":9,"vwap":691},"2026-04-16",315200,{"date":945,"open":913,"high":946,"low":906,"close":947,"change":649,"percent_change":303,"volume":948,"transactions":9,"vwap":947},"2026-04-15",48.385,48.355,154800,{"date":950,"open":735,"high":718,"low":682,"close":725,"change":821,"percent_change":147,"volume":951,"transactions":9,"vwap":725},"2026-04-14",130300,{"date":953,"open":632,"high":954,"low":632,"close":954,"change":642,"percent_change":428,"volume":955,"transactions":9,"vwap":954},"2026-04-13",48.195,117600,{"date":957,"open":750,"high":750,"low":874,"close":902,"change":349,"percent_change":313,"volume":958,"transactions":9,"vwap":902},"2026-04-10",138700,{"date":960,"open":791,"high":961,"low":669,"close":661,"change":436,"percent_change":254,"volume":962,"transactions":9,"vwap":661},"2026-04-09",48.225,99400,{"date":964,"open":705,"high":750,"low":965,"close":662,"change":127,"percent_change":966,"volume":967,"transactions":9,"vwap":662},"2026-04-08",48.055,0.84,312400,{"date":969,"open":849,"high":391,"low":335,"close":580,"change":445,"percent_change":264,"volume":970,"transactions":9,"vwap":580},"2026-04-07",666900,{"date":972,"open":345,"high":973,"low":974,"close":849,"change":975,"percent_change":112,"volume":976,"transactions":9,"vwap":849},"2026-04-06",47.74,47.673,-0.005,159200,{"date":978,"open":346,"high":979,"low":980,"close":981,"change":453,"percent_change":233,"volume":982,"transactions":9,"vwap":981},"2026-04-02",47.775,47.52,47.685,586200,{"date":984,"open":391,"high":779,"low":985,"close":979,"change":475,"percent_change":453,"volume":986,"transactions":9,"vwap":979},"2026-04-01",47.735,498500,{"date":988,"open":989,"high":400,"low":356,"close":389,"change":990,"percent_change":132,"volume":991,"transactions":9,"vwap":389},"2026-03-31",47.69,0.37,177500,{"date":993,"open":994,"high":995,"low":996,"close":372,"change":357,"percent_change":358,"volume":997,"transactions":9,"vwap":372},"2026-03-30",47.51,47.546,47.42,88800,{"date":999,"open":996,"high":980,"low":1000,"close":1001,"change":314,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-27",47.35,47.38,-0.36,471100,{"date":1005,"open":580,"high":979,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-26",47.535,47.55,-0.34,-0.71,258700,{"date":1012,"open":459,"high":481,"low":400,"close":442,"change":938,"percent_change":939,"volume":1013,"transactions":9,"vwap":442},"2026-03-25",207300,{"date":1015,"open":849,"high":1016,"low":364,"close":596,"change":475,"percent_change":453,"volume":1017,"transactions":9,"vwap":596},"2026-03-24",47.745,144500,{"date":1019,"open":364,"high":561,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-23",47.544,47.705,0.255,0.54,153300,{"date":1026,"open":973,"high":390,"low":1027,"close":372,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":372},"2026-03-20",47.415,-0.5,-1.04,233100,{"date":1032,"open":973,"high":488,"low":345,"close":427,"change":975,"percent_change":112,"volume":1033,"transactions":9,"vwap":427},"2026-03-19",1558700,{"date":1035,"open":640,"high":675,"low":1036,"close":1036,"change":1037,"percent_change":925,"volume":1038,"transactions":9,"vwap":1036},"2026-03-18",47.955,-0.205,277900,{"date":1040,"open":769,"high":703,"low":1041,"close":655,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":655},"2026-03-17",48.135,0.205,0.43,185500,{"date":1046,"open":406,"high":1047,"low":397,"close":1036,"change":1048,"percent_change":142,"volume":1049,"transactions":9,"vwap":1036},"2026-03-16",47.995,0.155,349400,{"date":1051,"open":488,"high":633,"low":1052,"close":560,"change":314,"percent_change":1053,"volume":1054,"transactions":9,"vwap":560},"2026-03-13",47.785,-0.35,723700,{"date":1056,"open":769,"high":1057,"low":481,"close":496,"change":601,"percent_change":1058,"volume":1059,"transactions":9,"vwap":496},"2026-03-12",48.165,-0.79,191300,{"date":1061,"open":724,"high":717,"low":1062,"close":711,"change":304,"percent_change":187,"volume":1063,"transactions":9,"vwap":711},"2026-03-11",48.305,260100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":918,"change":445,"percent_change":264,"volume":1069,"transactions":9,"vwap":918},"2026-03-10",48.47,48.592,48.445,203700,{"date":1071,"open":668,"high":1068,"low":662,"close":709,"change":445,"percent_change":264,"volume":1072,"transactions":9,"vwap":709},"2026-03-09",232200,{"date":1074,"open":690,"high":716,"low":1075,"close":725,"change":685,"percent_change":1076,"volume":1077,"transactions":9,"vwap":725},"2026-03-06",48.285,-0.53,210700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":600,"percent_change":755,"volume":1084,"transactions":9,"vwap":1083},"2026-03-05",48.69,48.725,48.565,48.64,167400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1087,"change":264,"percent_change":581,"volume":1090,"transactions":9,"vwap":1087},"2026-03-04",48.82,48.87,48.79,204100,{"date":1092,"open":1093,"high":1089,"low":1094,"close":1095,"change":1096,"percent_change":383,"volume":1097,"transactions":9,"vwap":1095},"2026-03-03",48.6,48.59,48.74,-0.28,201700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":755,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-02",48.99,49.029999,48.985,49.02,-0.75,266300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":590,"percent_change":274,"volume":1112,"transactions":9,"vwap":1111},"2026-02-27",49.36,49.42,49.34,49.39,318600,{"date":1114,"open":1115,"high":25,"low":1116,"close":1109,"change":23,"percent_change":445,"volume":1117,"transactions":9,"vwap":1109},"2026-02-26",49.4,49.365,189900,{"date":1119,"open":1111,"high":1115,"low":1120,"close":1115,"change":554,"percent_change":107,"volume":1121,"transactions":9,"vwap":1115},"2026-02-25",49.38,244900,{"date":1123,"open":1110,"high":1124,"low":1125,"close":1124,"change":22,"percent_change":23,"volume":1126,"transactions":9,"vwap":1124},"2026-02-24",49.37,49.325,432300,{"date":1128,"open":1129,"high":1130,"low":1110,"close":1108,"change":23,"percent_change":445,"volume":1131,"transactions":9,"vwap":1108},"2026-02-23",49.35,49.388,319900,{"date":1133,"open":1134,"high":1110,"low":1134,"close":1110,"change":107,"percent_change":534,"volume":1135,"transactions":9,"vwap":1110},"2026-02-20",49.28,245100,{"date":1137,"open":1138,"high":1134,"low":1139,"close":1134,"change":475,"percent_change":453,"volume":1140,"transactions":9,"vwap":1134},"2026-02-19",49.25,49.23,181000,{"date":1142,"open":1143,"high":1129,"low":1144,"close":1125,"change":1145,"percent_change":22,"volume":1146,"transactions":9,"vwap":1125},"2026-02-18",49.33,49.31,0.005,331800,{"date":1148,"open":1144,"high":1110,"low":1149,"close":1150,"change":436,"percent_change":254,"volume":1151,"transactions":9,"vwap":1150},"2026-02-17",49.265,49.32,443600,{"date":1153,"open":1154,"high":1134,"low":1155,"close":1156,"change":436,"percent_change":254,"volume":1157,"transactions":9,"vwap":1156},"2026-02-13",49.26,49.233,49.27,265700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1160,"change":436,"percent_change":254,"volume":1163,"transactions":9,"vwap":1160},"2026-02-12",49.22,49.295,49.21,220600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":22,"percent_change":23,"volume":1170,"transactions":9,"vwap":1169},"2026-02-11",49.14,49.18,49.125,49.17,229600,{"date":1172,"open":1169,"high":1173,"low":1174,"close":1175,"change":264,"percent_change":581,"volume":1176,"transactions":9,"vwap":1175},"2026-02-10",49.175,49.15,49.16,325800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1179,"change":693,"percent_change":517,"volume":1182,"transactions":9,"vwap":1179},"2026-02-09",49.080002,49.12,49.058998,989600,{"date":1184,"open":1103,"high":1185,"low":1100,"close":1186,"change":445,"percent_change":264,"volume":1187,"transactions":9,"vwap":1186},"2026-02-06",49.040001,49.035,240800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-05",48.97,49.0099983,48.955,48.995,0.055,0.11,620700,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":590,"percent_change":274,"volume":1202,"transactions":9,"vwap":1201},"2026-02-04",49.13,48.92,48.94,378000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1190,"change":436,"percent_change":254,"volume":1208,"transactions":9,"vwap":1190},"2026-02-03",48.96,48.975,48.9,536000,{"date":1210,"open":1205,"high":1190,"low":1211,"close":1200,"change":187,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1200},"2026-02-02",48.91,-0.47,346200,{"date":1215,"open":1167,"high":1167,"low":1166,"close":1174,"change":349,"percent_change":313,"volume":1216,"transactions":9,"vwap":1174},"2026-01-30",274600,{"date":1218,"open":1174,"high":1219,"low":1168,"close":1220,"change":554,"percent_change":107,"volume":1221,"transactions":9,"vwap":1220},"2026-01-29",49.2,49.19,179100,{"date":1223,"open":1220,"high":1162,"low":1224,"close":1175,"change":445,"percent_change":264,"volume":1225,"transactions":9,"vwap":1175},"2026-01-28",49.11,238600,{"date":1227,"open":1219,"high":1219,"low":1228,"close":1180,"change":554,"percent_change":107,"volume":1229,"transactions":9,"vwap":1180},"2026-01-27",49.105,411200,{"date":1231,"open":1219,"high":1219,"low":1179,"close":1232,"change":436,"percent_change":254,"volume":1233,"transactions":9,"vwap":1232},"2026-01-26",49.09,224100,{"date":1235,"open":1236,"high":1185,"low":1100,"close":1185,"change":22,"percent_change":23,"volume":1237,"transactions":9,"vwap":1185},"2026-01-23",49,232300,{"date":1239,"open":1191,"high":1240,"low":1193,"close":1101,"change":23,"percent_change":445,"volume":1241,"transactions":9,"vwap":1101},"2026-01-22",49.049999,152700,{"date":1243,"open":1179,"high":1179,"low":1207,"close":1191,"change":265,"percent_change":152,"volume":1244,"transactions":9,"vwap":1191},"2026-01-21",514500,{"date":1246,"open":138,"high":1207,"low":1247,"close":1248,"change":526,"percent_change":243,"volume":1249,"transactions":9,"vwap":1248},"2026-01-20",48.818,48.84,170500,{"date":1251,"open":1191,"high":1103,"low":1206,"close":1100,"change":590,"percent_change":274,"volume":1252,"transactions":9,"vwap":1100},"2026-01-16",152200,{"date":1254,"open":1240,"high":1255,"low":1103,"close":1103,"change":348,"percent_change":349,"volume":1256,"transactions":9,"vwap":1103},"2026-01-15",49.07,137900,{"date":1258,"open":1103,"high":1185,"low":1236,"close":1185,"change":554,"percent_change":107,"volume":1259,"transactions":9,"vwap":1185},"2026-01-14",177300,{"date":1261,"open":1236,"high":1103,"low":1192,"close":1191,"change":693,"percent_change":517,"volume":1262,"transactions":9,"vwap":1191},"2026-01-13",319500,{"date":1264,"open":1101,"high":1101,"low":1265,"close":1266,"change":1267,"percent_change":554,"volume":1268,"transactions":9,"vwap":1266},"2026-01-12",48.95,48.965,0.015,226000,{"date":1270,"open":1271,"high":1272,"low":1265,"close":1265,"change":554,"percent_change":107,"volume":1273,"transactions":9,"vwap":1265},"2026-01-09",48.98,49.025002,409500,{"date":1275,"open":1276,"high":1201,"low":1277,"close":1200,"change":590,"percent_change":274,"volume":1278,"transactions":9,"vwap":1200},"2026-01-08",48.93,48.915,128500,{"date":1280,"open":1205,"high":1190,"low":1281,"close":1265,"change":445,"percent_change":264,"volume":1282,"transactions":9,"vwap":1265},"2026-01-07",48.925,500800,{"date":1284,"open":1207,"high":1211,"low":1248,"close":1211,"change":107,"percent_change":534,"volume":882,"transactions":9,"vwap":1211},"2026-01-06",{"date":1286,"open":1287,"high":1288,"low":1087,"close":1287,"change":554,"percent_change":107,"volume":1289,"transactions":9,"vwap":1287},"2026-01-05",48.85,48.886,574800,{"date":1291,"open":1087,"high":1292,"low":1293,"close":1087,"change":534,"percent_change":122,"volume":1294,"transactions":9,"vwap":1087},"2026-01-02",48.88,48.754,279100,{"date":1296,"open":1297,"high":1095,"low":1298,"close":1298,"change":914,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2025-12-31",48.72,48.7,-0.59,207900,{"date":1302,"open":1190,"high":1103,"low":1303,"close":1100,"change":590,"percent_change":274,"volume":1304,"transactions":9,"vwap":1100},"2025-12-30",48.954,252800,{"date":1306,"open":1236,"high":1179,"low":1190,"close":1103,"change":22,"percent_change":23,"volume":1307,"transactions":9,"vwap":1103},"2025-12-29",291500,{"date":1309,"open":1103,"high":1101,"low":1271,"close":1191,"change":554,"percent_change":107,"volume":1310,"transactions":9,"vwap":1191},"2025-12-26",93000,{"date":1312,"open":1207,"high":1101,"low":1207,"close":1271,"change":517,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1271},"2025-12-24",0.18,109000,{"date":1316,"open":1317,"high":1207,"low":1318,"close":1319,"change":436,"percent_change":254,"volume":1320,"transactions":9,"vwap":1319},"2025-12-23",48.83,48.8,48.89,289400,{"date":1322,"open":1207,"high":1207,"low":1317,"close":1248,"change":649,"percent_change":303,"volume":1323,"transactions":9,"vwap":1248},"2025-12-22",257300,{"date":1325,"open":1319,"high":1319,"low":1326,"close":1327,"change":1328,"percent_change":590,"volume":1329,"transactions":9,"vwap":1327},"2025-12-19",48.854,48.865,-0.015,158500,{"date":1331,"open":1319,"high":1265,"low":138,"close":1292,"change":445,"percent_change":264,"volume":1332,"transactions":9,"vwap":1292},"2025-12-18",415900,{"date":1334,"open":1318,"high":1276,"low":1335,"close":1248,"change":445,"percent_change":264,"volume":1336,"transactions":9,"vwap":1248},"2025-12-17",48.76,409600,{"date":1338,"open":1089,"high":1248,"low":1339,"close":1318,"change":554,"percent_change":107,"volume":1340,"transactions":9,"vwap":1318},"2025-12-16",48.77,457800,{"date":1342,"open":1343,"high":1318,"low":1344,"close":1339,"change":107,"percent_change":534,"volume":1345,"transactions":9,"vwap":1339},"2025-12-15",48.78,48.745,140100,{"date":1347,"open":1297,"high":1348,"low":1080,"close":1349,"change":348,"percent_change":349,"volume":1350,"transactions":9,"vwap":1349},"2025-12-12",48.75,48.71,137700,{"date":1352,"open":1339,"high":1353,"low":1297,"close":1354,"change":436,"percent_change":254,"volume":1355,"transactions":9,"vwap":1354},"2025-12-11",48.785,48.73,204300,{"date":1357,"open":1083,"high":1358,"low":1359,"close":1360,"change":22,"percent_change":23,"volume":1361,"transactions":9,"vwap":1360},"2025-12-10",48.765,48.63,48.68,150500,{"date":1363,"open":1095,"high":1095,"low":1094,"close":1364,"change":453,"percent_change":600,"volume":1365,"transactions":9,"vwap":1364},"2025-12-09",48.67,137800,{"date":1367,"open":1287,"high":1287,"low":1297,"close":1335,"change":304,"percent_change":187,"volume":1368,"transactions":9,"vwap":1335},"2025-12-08",194800,{"date":1370,"open":1190,"high":1190,"low":138,"close":1088,"change":482,"percent_change":275,"volume":1371,"transactions":9,"vwap":1088},"2025-12-05",209000,{"date":1373,"open":1271,"high":1100,"low":1200,"close":1374,"change":475,"percent_change":453,"volume":1375,"transactions":9,"vwap":1374},"2025-12-04",48.935,142000,{"date":1377,"open":1265,"high":1271,"low":1211,"close":1271,"change":534,"percent_change":122,"volume":1378,"transactions":9,"vwap":1271},"2025-12-03",199700,{"date":1380,"open":138,"high":1088,"low":1381,"close":138,"change":436,"percent_change":254,"volume":1382,"transactions":9,"vwap":138},"2025-12-02",48.835,290000,{"date":1384,"open":1191,"high":1191,"low":1318,"close":1385,"change":914,"percent_change":1299,"volume":1386,"transactions":9,"vwap":1385},"2025-12-01",48.81,180500,{"date":1388,"open":1224,"high":1180,"low":1389,"close":1390,"change":445,"percent_change":264,"volume":1391,"transactions":9,"vwap":1390},"2025-11-28",49.064999,49.099998,305400,{"date":1393,"open":1103,"high":1394,"low":1395,"close":1396,"change":264,"percent_change":581,"volume":1397,"transactions":9,"vwap":1396},"2025-11-26",49.067001,48.997,49.060001,280900,{"date":1399,"open":1265,"high":1103,"low":1265,"close":1271,"change":357,"percent_change":428,"volume":1400,"transactions":9,"vwap":1271},"2025-11-25",169100,{"date":1402,"open":1211,"high":1200,"low":1403,"close":1211,"change":357,"percent_change":428,"volume":1404,"transactions":9,"vwap":1211},"2025-11-24",48.875,274500,{"date":1406,"open":1317,"high":1287,"low":1339,"close":1248,"change":517,"percent_change":1313,"volume":1407,"transactions":9,"vwap":1248},"2025-11-21",156100,{"date":1409,"open":1248,"high":1292,"low":1348,"close":1348,"change":303,"percent_change":608,"volume":1410,"transactions":9,"vwap":1348},"2025-11-20",185100,{"date":1412,"open":1087,"high":1248,"low":1354,"close":1318,"change":22,"percent_change":23,"volume":1413,"transactions":9,"vwap":1318},"2025-11-19",96700,{"date":1415,"open":1087,"high":1248,"low":1358,"close":1089,"change":620,"percent_change":214,"volume":1416,"transactions":9,"vwap":1089},"2025-11-18",175100,{"date":1418,"open":138,"high":1319,"low":1419,"close":138,"change":112,"percent_change":348,"volume":1420,"transactions":9,"vwap":138},"2025-11-17",48.825,142700,{"date":1422,"open":138,"high":1319,"low":1287,"close":1088,"change":303,"percent_change":608,"volume":1423,"transactions":9,"vwap":1088},"2025-11-14",165600,{"date":1425,"open":1205,"high":1190,"low":1248,"close":1200,"change":349,"percent_change":313,"volume":1426,"transactions":9,"vwap":1200},"2025-11-13",135800,{"date":1428,"open":1236,"high":1224,"low":1200,"close":1205,"change":554,"percent_change":107,"volume":1345,"transactions":9,"vwap":1205},"2025-11-12",{"date":1430,"open":1205,"high":1191,"low":1276,"close":1276,"change":348,"percent_change":349,"volume":686,"transactions":9,"vwap":1276},"2025-11-11",{"date":1432,"open":1200,"high":1205,"low":1200,"close":1265,"change":445,"percent_change":264,"volume":1433,"transactions":9,"vwap":1265},"2025-11-10",187300,{"date":1435,"open":138,"high":1211,"low":1287,"close":1211,"change":224,"percent_change":224,"volume":1436,"transactions":9,"vwap":1211},"2025-11-07",79100,{"date":1438,"open":1211,"high":1201,"low":1343,"close":1211,"change":436,"percent_change":254,"volume":1439,"transactions":9,"vwap":1211},"2025-11-06",149800,{"date":1441,"open":1319,"high":1211,"low":1087,"close":138,"change":23,"percent_change":445,"volume":1442,"transactions":9,"vwap":138},"2025-11-05",167100,{"date":1444,"open":1088,"high":1281,"low":1248,"close":1248,"change":453,"percent_change":600,"volume":1445,"transactions":9,"vwap":1248},"2025-11-04",153200,{"date":1447,"open":1276,"high":1265,"low":1448,"close":1276,"change":600,"percent_change":755,"volume":976,"transactions":9,"vwap":1276},"2025-11-03",48.905,{"date":1450,"open":1175,"high":1175,"low":1236,"close":1224,"change":224,"percent_change":224,"volume":1451,"transactions":9,"vwap":1224},"2025-10-31",258600,{"date":1453,"open":1180,"high":1175,"low":1232,"close":1224,"change":304,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1224},"2025-10-30",-0.22,173000,{"date":1457,"open":1143,"high":1458,"low":1167,"close":1160,"change":419,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1160},"2025-10-29",49.339,-0.32,149200,{"date":1462,"open":1144,"high":1463,"low":1464,"close":1120,"change":357,"percent_change":428,"volume":1465,"transactions":9,"vwap":1120},"2025-10-28",49.41,49.287,175800,{"date":1467,"open":1156,"high":1111,"low":1468,"close":1144,"change":534,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1144},"2025-10-27",49.225,0.24,218100,{"date":1472,"open":1160,"high":1473,"low":1175,"close":1220,"change":517,"percent_change":1313,"volume":1474,"transactions":9,"vwap":1220},"2025-10-24",49.3,481500,{"date":1476,"open":1166,"high":1175,"low":1240,"close":1390,"change":274,"percent_change":796,"volume":1477,"transactions":9,"vwap":1390},"2025-10-23",155600,{"date":1479,"open":1175,"high":1167,"low":1480,"close":1175,"change":554,"percent_change":107,"volume":1481,"transactions":9,"vwap":1175},"2025-10-22",49.115,95900,{"date":1483,"open":1167,"high":1484,"low":1240,"close":1199,"change":349,"percent_change":313,"volume":1485,"transactions":9,"vwap":1199},"2025-10-21",49.215,251100,{"date":1487,"open":1166,"high":1134,"low":1488,"close":1169,"change":107,"percent_change":534,"volume":1489,"transactions":9,"vwap":1169},"2025-10-20",49.132,176300,{"date":1491,"open":1179,"high":1167,"low":1492,"close":1224,"change":224,"percent_change":224,"volume":1493,"transactions":9,"vwap":1224},"2025-10-17",49.075001,255000,{"date":1495,"open":1185,"high":1480,"low":1101,"close":1224,"change":254,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1224},"2025-10-16",0.2,906900,{"date":1499,"open":1103,"high":1185,"low":1088,"close":1191,"change":1195,"percent_change":284,"volume":1500,"transactions":9,"vwap":1191},"2025-10-15",202900,{"date":1502,"open":1339,"high":1207,"low":1335,"close":1207,"change":1195,"percent_change":938,"volume":1420,"transactions":9,"vwap":1207},"2025-10-14",{"date":1504,"open":1343,"high":1385,"low":1083,"close":1089,"change":1195,"percent_change":938,"volume":1505,"transactions":9,"vwap":1089},"2025-10-13",148200,{"date":1507,"open":1335,"high":1339,"low":1364,"close":1360,"change":274,"percent_change":796,"volume":1508,"transactions":9,"vwap":1360},"2025-10-10",1196700,{"date":1510,"open":1089,"high":1089,"low":1354,"close":1095,"change":274,"percent_change":796,"volume":1511,"transactions":9,"vwap":1095},"2025-10-09",245400,{"date":1513,"open":1317,"high":1248,"low":1343,"close":1318,"change":22,"percent_change":23,"volume":1514,"transactions":9,"vwap":1318},"2025-10-08",380200,{"date":1516,"open":1317,"high":1317,"low":1343,"close":1089,"change":348,"percent_change":349,"volume":1517,"transactions":9,"vwap":1089},"2025-10-07",164500,{"date":1519,"open":1248,"high":1287,"low":1318,"close":1385,"change":453,"percent_change":600,"volume":1520,"transactions":9,"vwap":1385},"2025-10-06",120100,{"date":1522,"open":1276,"high":1201,"low":1523,"close":1207,"change":112,"percent_change":348,"volume":1524,"transactions":9,"vwap":1207},"2025-10-03",48.885,142600,{"date":1526,"open":138,"high":1527,"low":1528,"close":1211,"change":23,"percent_change":445,"volume":1529,"transactions":9,"vwap":1211},"2025-10-02",48.927,48.842,217700,{"date":1531,"open":1207,"high":1200,"low":1318,"close":1319,"change":214,"percent_change":914,"volume":1532,"transactions":9,"vwap":1319},"2025-10-01",563200,{"date":1534,"open":1103,"high":1240,"low":1191,"close":1101,"change":22,"percent_change":23,"volume":1535,"transactions":9,"vwap":1101},"2025-09-30",131100,{"date":1537,"open":1100,"high":1101,"low":1190,"close":1103,"change":254,"percent_change":1496,"volume":1538,"transactions":9,"vwap":1103},"2025-09-29",112800,{"date":1540,"open":1276,"high":1541,"low":1542,"close":1200,"change":112,"percent_change":348,"volume":1543,"transactions":9,"vwap":1200},"2025-09-26",48.947,48.895,118100,{"date":1545,"open":1205,"high":1205,"low":1088,"close":1276,"change":620,"percent_change":214,"volume":1546,"transactions":9,"vwap":1276},"2025-09-25",120300,{"date":1548,"open":1396,"high":1255,"low":1236,"close":1236,"change":608,"percent_change":854,"volume":1549,"transactions":9,"vwap":1236},"2025-09-24",120500,{"date":1551,"open":1224,"high":1180,"low":1240,"close":1390,"change":554,"percent_change":107,"volume":1552,"transactions":9,"vwap":1390},"2025-09-23",161100,{"date":1554,"open":1255,"high":1390,"low":1396,"close":1255,"change":590,"percent_change":274,"volume":1555,"transactions":9,"vwap":1255},"2025-09-22",722000,{"date":1557,"open":1232,"high":1224,"low":1558,"close":1390,"change":23,"percent_change":445,"volume":1559,"transactions":9,"vwap":1390},"2025-09-19",49.051998,194000,{"date":1561,"open":1185,"high":1180,"low":1562,"close":1179,"change":349,"percent_change":313,"volume":1563,"transactions":9,"vwap":1179},"2025-09-18",49.014999,173300,{"date":1565,"open":1174,"high":1566,"low":1179,"close":1180,"change":112,"percent_change":348,"volume":1567,"transactions":9,"vwap":1180},"2025-09-17",49.254,115500,{"date":1569,"open":1166,"high":1570,"low":1390,"close":1199,"change":436,"percent_change":254,"volume":1571,"transactions":9,"vwap":1199},"2025-09-16",49.156,134100,{"date":1573,"open":1179,"high":1574,"low":1394,"close":1179,"change":1575,"percent_change":265,"volume":1576,"transactions":9,"vwap":1179},"2025-09-15",49.101,0.085,145100,{"date":1578,"open":1240,"high":1240,"low":1271,"close":1193,"change":482,"percent_change":275,"volume":1579,"transactions":9,"vwap":1193},"2025-09-12",146400,{"date":1581,"open":1396,"high":1582,"low":1236,"close":1396,"change":254,"percent_change":1496,"volume":1583,"transactions":9,"vwap":1396},"2025-09-11",49.173,135900,{"date":1585,"open":1100,"high":1103,"low":1335,"close":1205,"change":23,"percent_change":445,"volume":1586,"transactions":9,"vwap":1205},"2025-09-10",204200,{"date":1588,"open":1205,"high":1271,"low":1207,"close":1201,"change":554,"percent_change":107,"volume":1589,"transactions":9,"vwap":1201},"2025-09-09",278800,{"date":1591,"open":1276,"high":1205,"low":1360,"close":1211,"change":445,"percent_change":264,"volume":1592,"transactions":9,"vwap":1211},"2025-09-08",141400,{"date":1594,"open":138,"high":1207,"low":1595,"close":1088,"change":736,"percent_change":822,"volume":1596,"transactions":9,"vwap":1088},"2025-09-05",48.856,185800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1360,"change":264,"percent_change":581,"volume":1602,"transactions":9,"vwap":1360},"2025-09-04",48.65,48.715,48.623,296700,{"date":1604,"open":922,"high":1297,"low":1605,"close":1093,"change":517,"percent_change":736,"volume":1606,"transactions":9,"vwap":1093},"2025-09-03",48.5,571000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":922,"change":215,"percent_change":1612,"volume":1613,"transactions":9,"vwap":922},"2025-09-02",48.44,48.54,48.435,-0.61,124900,{"date":1615,"open":1087,"high":1327,"low":1616,"close":1385,"change":620,"percent_change":214,"volume":1617,"transactions":9,"vwap":1385},"2025-08-29",48.809,94000,{"date":1619,"open":1287,"high":1620,"low":1621,"close":1292,"change":357,"percent_change":428,"volume":1622,"transactions":9,"vwap":1292},"2025-08-28",48.897,48.833,127300,{"date":1624,"open":1354,"high":1625,"low":1349,"close":1385,"change":1313,"percent_change":990,"volume":1626,"transactions":9,"vwap":1385},"2025-08-27",48.829,143000,{"date":1628,"open":1089,"high":1385,"low":1359,"close":1359,"change":233,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1359},"2025-08-26",-0.39,138500,{"date":1632,"open":1317,"high":1327,"low":1348,"close":1087,"change":22,"percent_change":23,"volume":1633,"transactions":9,"vwap":1087},"2025-08-25",207600,{"date":1635,"open":1080,"high":1317,"low":1599,"close":1385,"change":255,"percent_change":1043,"volume":1636,"transactions":9,"vwap":1385},"2025-08-22",127000,{"date":1638,"open":1080,"high":1080,"low":1639,"close":1093,"change":275,"percent_change":338,"volume":1640,"transactions":9,"vwap":1093},"2025-08-21",48.58,129400,{"date":1642,"open":1348,"high":1348,"low":1349,"close":1354,"change":348,"percent_change":349,"volume":1643,"transactions":9,"vwap":1354},"2025-08-20",126200,{"date":1645,"open":1343,"high":1343,"low":1354,"close":1348,"change":22,"percent_change":23,"volume":1646,"transactions":9,"vwap":1348},"2025-08-19",139700,{"date":1648,"open":1318,"high":1318,"low":1354,"close":1095,"change":590,"percent_change":274,"volume":1649,"transactions":9,"vwap":1095},"2025-08-18",176400,{"date":1651,"open":1087,"high":1087,"low":1297,"close":1339,"change":348,"percent_change":349,"volume":1652,"transactions":9,"vwap":1339},"2025-08-15",282000,{"date":1654,"open":1317,"high":1317,"low":1335,"close":1089,"change":303,"percent_change":608,"volume":1655,"transactions":9,"vwap":1089},"2025-08-14",141700,{"date":1657,"open":1292,"high":1292,"low":1089,"close":1248,"change":562,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1248},"2025-08-13",0.27,313600,{"date":1661,"open":1360,"high":1354,"low":1662,"close":1349,"change":428,"percent_change":429,"volume":1663,"transactions":9,"vwap":1349},"2025-08-12",48.645,95700,{"date":1665,"open":1080,"high":1080,"low":930,"close":930,"change":620,"percent_change":214,"volume":1666,"transactions":9,"vwap":930},"2025-08-11",138800,{"date":1668,"open":1297,"high":1297,"low":1639,"close":1083,"change":349,"percent_change":313,"volume":1669,"transactions":9,"vwap":1083},"2025-08-08",259000,{"date":1671,"open":1297,"high":1095,"low":1672,"close":1360,"change":554,"percent_change":107,"volume":1673,"transactions":9,"vwap":1360},"2025-08-07",48.66,162900,{"date":1675,"open":1349,"high":1349,"low":1094,"close":1599,"change":590,"percent_change":274,"volume":1676,"transactions":9,"vwap":1599},"2025-08-06",182800,{"date":1678,"open":1364,"high":1298,"low":1094,"close":1360,"change":224,"percent_change":224,"volume":1679,"transactions":9,"vwap":1360},"2025-08-05",155900,{"date":1681,"open":1083,"high":1298,"low":1359,"close":1360,"change":428,"percent_change":429,"volume":1682,"transactions":9,"vwap":1360},"2025-08-04",429700,{"date":1684,"open":1610,"high":929,"low":717,"close":1610,"change":554,"percent_change":107,"volume":1685,"transactions":9,"vwap":1610},"2025-08-01",186200,{"date":1687,"open":930,"high":1094,"low":1688,"close":922,"change":303,"percent_change":608,"volume":1689,"transactions":9,"vwap":922},"2025-07-31",48.505,83300,{"date":1691,"open":930,"high":1348,"low":1692,"close":929,"change":445,"percent_change":264,"volume":1693,"transactions":9,"vwap":929},"2025-07-30",48.545,216100,{"date":1695,"open":929,"high":1359,"low":1696,"close":1696,"change":112,"percent_change":348,"volume":1697,"transactions":9,"vwap":1696},"2025-07-29",48.52,121500,{"date":1699,"open":1610,"high":929,"low":1700,"close":1701,"change":348,"percent_change":349,"volume":1702,"transactions":9,"vwap":1701},"2025-07-28",48.508,48.53,93300,{"date":1704,"open":935,"high":1705,"low":931,"close":935,"change":348,"percent_change":349,"volume":1567,"transactions":9,"vwap":935},"2025-07-25",48.575,{"date":1707,"open":1605,"high":1705,"low":918,"close":930,"change":348,"percent_change":349,"volume":1708,"transactions":9,"vwap":930},"2025-07-24",93900,{"date":1710,"open":1359,"high":1359,"low":929,"close":1094,"change":554,"percent_change":107,"volume":1711,"transactions":9,"vwap":1094},"2025-07-23",128800,{"date":1713,"open":1094,"high":1094,"low":759,"close":929,"change":254,"percent_change":255,"volume":829,"transactions":9,"vwap":929},"2025-07-22",{"date":1715,"open":922,"high":922,"low":1716,"close":918,"change":517,"percent_change":736,"volume":1717,"transactions":9,"vwap":918},"2025-07-21",48.433,221500,{"date":1719,"open":1609,"high":1609,"low":711,"close":754,"change":436,"percent_change":254,"volume":1720,"transactions":9,"vwap":754},"2025-07-18",968700,{"date":1722,"open":734,"high":710,"low":697,"close":690,"change":224,"percent_change":224,"volume":1723,"transactions":9,"vwap":690},"2025-07-17",247700,{"date":1725,"open":689,"high":711,"low":740,"close":690,"change":224,"percent_change":224,"volume":1726,"transactions":9,"vwap":690},"2025-07-16",258400,{"date":1728,"open":709,"high":709,"low":1729,"close":690,"change":608,"percent_change":677,"volume":1730,"transactions":9,"vwap":690},"2025-07-15",48.245,283000,{"date":1732,"open":724,"high":709,"low":711,"close":709,"change":357,"percent_change":428,"volume":1733,"transactions":9,"vwap":709},"2025-07-14",155200,{"date":1735,"open":718,"high":718,"low":734,"close":711,"change":304,"percent_change":187,"volume":1736,"transactions":9,"vwap":711},"2025-07-11",1161100,{"date":1738,"open":1739,"high":1739,"low":718,"close":918,"change":590,"percent_change":274,"volume":1740,"transactions":9,"vwap":918},"2025-07-10",48.49,110800,{"date":1742,"open":1066,"high":1739,"low":759,"close":1739,"change":562,"percent_change":1658,"volume":1743,"transactions":9,"vwap":1739},"2025-07-09",173600,{"date":1745,"open":913,"high":913,"low":689,"close":913,"change":313,"percent_change":314,"volume":1746,"transactions":9,"vwap":913},"2025-07-08",126100,{"date":1748,"open":1066,"high":1066,"low":1749,"close":1609,"change":274,"percent_change":796,"volume":1750,"transactions":9,"vwap":1609},"2025-07-07",48.369,103700,{"date":1752,"open":1701,"high":1610,"low":931,"close":1605,"change":554,"percent_change":107,"volume":1753,"transactions":9,"vwap":1605},"2025-07-03",105000,{"date":1755,"open":716,"high":1605,"low":1756,"close":1066,"change":620,"percent_change":214,"volume":1757,"transactions":9,"vwap":1066},"2025-07-02",48.403,160900,{"date":1759,"open":1639,"high":1760,"low":931,"close":1610,"change":313,"percent_change":419,"volume":1761,"transactions":9,"vwap":1610},"2025-07-01",48.585,115600,{"date":1763,"open":1764,"high":1359,"low":1701,"close":936,"change":23,"percent_change":445,"volume":1765,"transactions":9,"vwap":936},"2025-06-30",48.61,147700,{"date":1767,"open":1093,"high":1359,"low":1082,"close":1093,"change":23,"percent_change":445,"volume":1768,"transactions":9,"vwap":1093},"2025-06-27",97300,{"date":1770,"open":1705,"high":1639,"low":1610,"close":1639,"change":264,"percent_change":581,"volume":1771,"transactions":9,"vwap":1639},"2025-06-26",164200,{"date":1773,"open":1739,"high":1605,"low":1609,"close":1605,"change":349,"percent_change":313,"volume":1774,"transactions":9,"vwap":1605},"2025-06-25",281000,{"date":1776,"open":717,"high":1610,"low":729,"close":1610,"change":255,"percent_change":1043,"volume":1777,"transactions":9,"vwap":1610},"2025-06-24",85400,{"date":1779,"open":689,"high":947,"low":745,"close":924,"change":254,"percent_change":255,"volume":1780,"transactions":9,"vwap":924},"2025-06-23",124300,{"date":1782,"open":705,"high":681,"low":661,"close":750,"change":554,"percent_change":107,"volume":1783,"transactions":9,"vwap":750},"2025-06-20",86600,{"date":1785,"open":745,"high":735,"low":668,"close":741,"change":112,"percent_change":348,"volume":1786,"transactions":9,"vwap":741},"2025-06-18",82300,{"date":1788,"open":697,"high":697,"low":683,"close":740,"change":224,"percent_change":224,"volume":1789,"transactions":9,"vwap":740},"2025-06-17",110700,{"date":1791,"open":746,"high":682,"low":741,"close":740,"change":107,"percent_change":534,"volume":1792,"transactions":9,"vwap":740},"2025-06-16",94400,{"date":1794,"open":705,"high":699,"low":769,"close":769,"change":233,"percent_change":1629,"volume":1795,"transactions":9,"vwap":769},"2025-06-13",392800,{"date":1797,"open":913,"high":725,"low":745,"close":734,"change":534,"percent_change":122,"volume":1798,"transactions":9,"vwap":734},"2025-06-12",225900,{"date":1800,"open":705,"high":746,"low":683,"close":705,"change":107,"percent_change":534,"volume":1801,"transactions":9,"vwap":705},"2025-06-11",269000,{"date":1803,"open":683,"high":741,"low":1804,"close":655,"change":107,"percent_change":534,"volume":1805,"transactions":9,"vwap":655},"2025-06-10",48.125,94700,{"date":1807,"open":790,"high":902,"low":869,"close":789,"change":22,"percent_change":23,"volume":1808,"transactions":9,"vwap":789},"2025-06-09",84200,{"date":1810,"open":790,"high":735,"low":795,"close":640,"change":349,"percent_change":313,"volume":1811,"transactions":9,"vwap":640},"2025-06-06",82100,{"date":1813,"open":691,"high":691,"low":640,"close":902,"change":608,"percent_change":677,"volume":1252,"transactions":9,"vwap":902},"2025-06-05",{"date":1815,"open":703,"high":746,"low":769,"close":750,"change":1496,"percent_change":1816,"volume":1817,"transactions":9,"vwap":750},"2025-06-04",0.42,178300,{"date":1819,"open":641,"high":640,"low":488,"close":795,"change":554,"percent_change":107,"volume":1820,"transactions":9,"vwap":795},"2025-06-03",90800,{"date":1822,"open":869,"high":1823,"low":427,"close":488,"change":854,"percent_change":1824,"volume":1825,"transactions":9,"vwap":488},"2025-06-02",48.043999,-0.41,215100,{"date":1827,"open":703,"high":740,"low":669,"close":741,"change":357,"percent_change":358,"volume":1828,"transactions":9,"vwap":741},"2025-05-30",124700,{"date":1830,"open":662,"high":683,"low":670,"close":902,"change":581,"percent_change":1831,"volume":1832,"transactions":9,"vwap":902},"2025-05-29",0.33,187600,{"date":1834,"open":425,"high":669,"low":460,"close":496,"change":526,"percent_change":243,"volume":1835,"transactions":9,"vwap":496},"2025-05-28",114100,{"date":1837,"open":869,"high":662,"low":1036,"close":662,"change":770,"percent_change":771,"volume":1505,"transactions":9,"vwap":662},"2025-05-27",{"date":1839,"open":397,"high":406,"low":400,"close":400,"change":23,"percent_change":445,"volume":1840,"transactions":9,"vwap":400},"2025-05-23",123700,{"date":1842,"open":400,"high":885,"low":1843,"close":389,"change":107,"percent_change":562,"volume":1817,"transactions":9,"vwap":389},"2025-05-22",47.71,{"date":1845,"open":442,"high":497,"low":1846,"close":391,"change":1454,"percent_change":1847,"volume":1848,"transactions":9,"vwap":391},"2025-05-21",47.711,-0.46,655900,{"date":1850,"open":481,"high":669,"low":1851,"close":425,"change":445,"percent_change":264,"volume":1852,"transactions":9,"vwap":425},"2025-05-20",47.821,135100,{"date":1854,"open":452,"high":427,"low":390,"close":497,"change":313,"percent_change":314,"volume":1855,"transactions":9,"vwap":497},"2025-05-19",69900,{"date":1857,"open":481,"high":740,"low":459,"close":632,"change":534,"percent_change":122,"volume":1858,"transactions":9,"vwap":632},"2025-05-16",196500,{"date":1860,"open":466,"high":795,"low":1861,"close":397,"change":562,"percent_change":1658,"volume":1862,"transactions":9,"vwap":397},"2025-05-15",47.721,160400,{"date":1864,"open":467,"high":444,"low":596,"close":466,"change":620,"percent_change":526,"volume":1865,"transactions":9,"vwap":466},"2025-05-14",152500,{"date":1867,"open":397,"high":397,"low":561,"close":400,"change":1328,"percent_change":590,"volume":1868,"transactions":9,"vwap":400},"2025-05-13",123800,{"date":1870,"open":885,"high":474,"low":561,"close":1871,"change":482,"percent_change":214,"volume":823,"transactions":9,"vwap":1871},"2025-05-12",47.855,{"date":1873,"open":488,"high":488,"low":889,"close":398,"change":554,"percent_change":107,"volume":1874,"transactions":9,"vwap":398},"2025-05-09",63600,{"date":1876,"open":632,"high":1877,"low":885,"close":442,"change":233,"percent_change":234,"volume":1878,"transactions":9,"vwap":442},"2025-05-08",48.058998,135400,{"date":1880,"open":488,"high":902,"low":497,"close":791,"change":517,"percent_change":736,"volume":1881,"transactions":9,"vwap":791},"2025-05-07",307700,{"date":1883,"open":442,"high":1884,"low":1885,"close":415,"change":254,"percent_change":255,"volume":1886,"transactions":9,"vwap":415},"2025-05-06",48.0089989,47.835,126800,{"date":1888,"open":474,"high":397,"low":390,"close":442,"change":348,"percent_change":349,"volume":1889,"transactions":9,"vwap":442},"2025-05-05",106500,{"date":1891,"open":435,"high":1892,"low":389,"close":435,"change":854,"percent_change":855,"volume":1893,"transactions":9,"vwap":435},"2025-05-02",47.966,48200,{"date":1895,"open":640,"high":705,"low":1896,"close":675,"change":526,"percent_change":243,"volume":1314,"transactions":9,"vwap":675},"2025-05-01",47.884,{"date":1898,"open":741,"high":690,"low":1057,"close":697,"change":303,"percent_change":608,"volume":1899,"transactions":9,"vwap":697},"2025-04-30",100900,{"date":1901,"open":741,"high":924,"low":683,"close":735,"change":445,"percent_change":264,"volume":1902,"transactions":9,"vwap":735},"2025-04-29",72500,{"date":1904,"open":655,"high":691,"low":1905,"close":681,"change":534,"percent_change":122,"volume":1906,"transactions":9,"vwap":681},"2025-04-28",48.083,78900,{"date":1908,"open":668,"high":1909,"low":795,"close":769,"change":357,"percent_change":358,"volume":1910,"transactions":9,"vwap":769},"2025-04-25",48.167,154900,{"date":1912,"open":442,"high":683,"low":442,"close":791,"change":255,"percent_change":1913,"volume":1914,"transactions":9,"vwap":791},"2025-04-24",0.44,266400,{"date":1916,"open":640,"high":655,"low":467,"close":474,"change":274,"percent_change":275,"volume":1917,"transactions":9,"vwap":474},"2025-04-23",176900,{"date":179,"open":561,"high":496,"low":1861,"close":406,"change":428,"percent_change":429,"volume":1919,"transactions":9,"vwap":406},185400]