[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPIE":3,"homepage-market-summary":30,"stock-historical-JPIE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPIE","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 Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.797,2.59068,"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},44.69,44.81,44.82,44.65,44.71,-0.02,-0.04,2813168.373778,46.61,44.58,1420413.192558068,5.4,1234,{"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},1217762,444483198.139517,-2.19,"2025-04-22",[181,184,193,204,214,224,235,244,252,263,274,282,290,297,303,310,318,327,336,344,352,358,364,372,381,389,397,402,411,417,426,433,439,444,449,456,460,465,473,479,484,490,496,504,512,518,523,528,534,540,546,554,561,566,571,576,581,587,594,599,602,605,609,612,615,620,625,632,637,642,647,654,657,660,664,668,671,674,677,682,685,689,692,696,700,703,706,710,717,723,727,731,734,738,741,746,749,754,757,760,763,767,771,774,777,780,783,787,793,796,800,806,809,812,817,820,824,829,833,836,839,842,845,849,855,859,862,866,870,873,876,879,883,887,891,894,897,900,903,907,910,913,916,920,925,928,931,934,939,944,952,957,961,965,969,973,977,983,986,989,993,999,1003,1006,1010,1015,1020,1023,1026,1031,1036,1039,1043,1048,1051,1058,1062,1066,1069,1072,1075,1078,1081,1085,1088,1091,1094,1097,1100,1103,1107,1110,1113,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1221,1224,1227,1231,1234,1237,1240,1243,1246,1250,1254,1257,1261,1264,1268,1272,1275,1278,1281,1284,1287,1291,1297,1300,1304,1307,1310,1313,1317,1320,1323,1326,1330,1333,1336,1340,1344,1347,1350,1353,1356,1359,1362,1364,1367,1370,1373,1376,1379,1382,1386,1389,1392,1396,1401,1404,1407,1412,1416,1419,1423,1426,1429,1432,1435,1438,1442,1445,1449,1452,1457,1461,1465,1469,1473,1477,1480,1483,1486,1489,1493,1496,1500,1503,1506,1509,1512,1515,1519,1523,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1559,1562,1566,1572,1575,1578,1583,1588,1591,1594,1599,1602,1605,1608,1611,1614,1618,1621,1624,1627,1630,1634,1639,1642,1645,1648,1652,1656,1659,1664,1668,1674,1678,1681,1685,1689,1694,1697],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},6609,44.7109,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",44.64,44.76,-0.18,-0.4,2654860.77421,7024,44.6911,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",44.96,45,44.875,44.89,-0.06,-0.13,1899415.791815,5454,44.9106,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",44.97,44.86,44.95,-0.03,-0.07,1771798.760072,5223,44.9104,{"date":215,"open":195,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",45.05,44.9,44.98,-0.1,-0.22,2670464.499018,6890,44.956,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",45.01,45.12,44.94,45.08,0.08,0.18,2351177.757027,6047,45.0221,{"date":236,"open":237,"high":238,"low":218,"close":196,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",45.11,45.14,-0.12,-0.27,2205806.692388,4862,45.0655,{"date":245,"open":246,"high":247,"low":216,"close":227,"change":220,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",45.28,45.285,-0.49,1562992.143347,5253,45.1441,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",45.31,45.3499,45.29,45.34,0.07,0.15,1357780.631291,3971,45.3167,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",45.3,45.32,45.23,45.27,0.01,0.02,3194949.40718,7303,45.2954,{"date":275,"open":266,"high":266,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",45.26,-0.11,-0.24,1217600.315003,4002,45.2703,{"date":283,"open":254,"high":284,"low":265,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",45.37,0.13,0.29,1136124.885253,3632,45.327,{"date":291,"open":254,"high":284,"low":292,"close":292,"change":210,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",45.24,-0.15,1272962.708271,4443,45.3213,{"date":298,"open":266,"high":299,"low":265,"close":254,"change":209,"percent_change":210,"volume":300,"transactions":301,"vwap":302},"2026-09-15",45.33,2277271.224295,3927,45.3144,{"date":304,"open":299,"high":305,"low":299,"close":257,"change":306,"percent_change":188,"volume":307,"transactions":308,"vwap":309},"2026-09-14",45.4,-0.08,1494846.110497,4967,45.3648,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":112,"percent_change":22,"volume":315,"transactions":316,"vwap":317},"2026-09-11",45.46,45.39,45.42,4315127.582387,6582,45.4212,{"date":319,"open":320,"high":321,"low":314,"close":322,"change":200,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",45.49,45.53,45.43,-0.29,2576748.675602,4551,45.4489,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":22,"percent_change":23,"volume":333,"transactions":334,"vwap":335},"2026-09-09",45.58,45.6,45.55,45.56,1160775.159751,4138,45.5649,{"date":337,"open":338,"high":339,"low":329,"close":329,"change":23,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",45.59,45.61,-0.09,1130286.932574,4160,45.5927,{"date":345,"open":346,"high":347,"low":338,"close":348,"change":269,"percent_change":270,"volume":349,"transactions":350,"vwap":351},"2026-09-04",45.63,45.65,45.62,1610744.428359,4218,45.6185,{"date":353,"open":354,"high":347,"low":339,"close":339,"change":269,"percent_change":270,"volume":355,"transactions":356,"vwap":357},"2026-09-03",45.64,1660973.634846,4631,45.6371,{"date":359,"open":338,"high":330,"low":332,"close":330,"change":360,"percent_change":258,"volume":361,"transactions":362,"vwap":363},"2026-09-02",0.03,1846898.801489,4448,45.5805,{"date":365,"open":330,"high":346,"low":366,"close":367,"change":240,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",45.54,45.57,-0.59,1681596.733435,6180,45.5712,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":269,"percent_change":270,"volume":378,"transactions":379,"vwap":380},"2026-08-31",45.82,45.85,45.81,45.84,1498055.497385,4125,45.8307,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":306,"percent_change":386,"volume":387,"transactions":325,"vwap":388},"2026-08-28",45.9,45.925,45.83,-0.17,1154699.798641,45.8551,{"date":390,"open":391,"high":392,"low":383,"close":393,"change":22,"percent_change":23,"volume":394,"transactions":395,"vwap":396},"2026-08-27",45.93,45.94,45.91,1214475.608327,4518,45.923,{"date":398,"open":392,"high":392,"low":393,"close":391,"change":209,"percent_change":210,"volume":399,"transactions":400,"vwap":401},"2026-08-26",1082745.655527,3386,45.9225,{"date":403,"open":383,"high":404,"low":405,"close":406,"change":230,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",45.97,45.88,45.96,0.17,1140235.307002,3613,45.9314,{"date":412,"open":375,"high":413,"low":375,"close":405,"change":360,"percent_change":258,"volume":414,"transactions":415,"vwap":416},"2026-08-24",45.89,2727648.161195,4986,45.8802,{"date":418,"open":419,"high":420,"low":421,"close":375,"change":422,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",45.86,45.8759,45.8333,0,961284.578281,4045,45.8504,{"date":427,"open":428,"high":405,"low":377,"close":375,"change":429,"percent_change":277,"volume":430,"transactions":431,"vwap":432},"2026-08-20",45.87,-0.05,1797825.399169,3800,45.8525,{"date":434,"open":383,"high":393,"low":428,"close":383,"change":270,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",0.04,1256315.674613,4345,45.8892,{"date":440,"open":375,"high":405,"low":385,"close":405,"change":269,"percent_change":270,"volume":441,"transactions":442,"vwap":443},"2026-08-18",1760817.041753,4855,45.8623,{"date":445,"open":405,"high":413,"low":419,"close":428,"change":22,"percent_change":23,"volume":446,"transactions":447,"vwap":448},"2026-08-17",1455537.496889,3552,45.8738,{"date":450,"open":451,"high":452,"low":405,"close":413,"change":269,"percent_change":270,"volume":453,"transactions":454,"vwap":455},"2026-08-14",45.92,45.9259,1047818.535488,6842,45.8967,{"date":457,"open":428,"high":451,"low":428,"close":405,"change":107,"percent_change":285,"volume":458,"transactions":459,"vwap":455},"2026-08-13",1743548.015224,4770,{"date":461,"open":375,"high":375,"low":374,"close":374,"change":270,"percent_change":435,"volume":462,"transactions":463,"vwap":464},"2026-08-12",1530786.323476,8851,45.841,{"date":466,"open":376,"high":467,"low":468,"close":469,"change":360,"percent_change":258,"volume":470,"transactions":471,"vwap":472},"2026-08-11",45.8399,45.79,45.8,982041.971609,5180,45.8078,{"date":474,"open":376,"high":376,"low":475,"close":475,"change":210,"percent_change":293,"volume":476,"transactions":477,"vwap":478},"2026-08-10",45.77,1555041.485781,9801,45.7815,{"date":480,"open":376,"high":375,"low":376,"close":377,"change":230,"percent_change":407,"volume":481,"transactions":482,"vwap":483},"2026-08-07",1096514.530426,5855,45.8202,{"date":485,"open":385,"high":385,"low":486,"close":486,"change":210,"percent_change":293,"volume":487,"transactions":488,"vwap":489},"2026-08-06",45.76,871776.759801,6480,45.7791,{"date":491,"open":469,"high":385,"low":468,"close":385,"change":435,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-05",0.09,1278632.154611,5548,45.8087,{"date":497,"open":475,"high":469,"low":498,"close":468,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",45.73,0.1,0.22,1312859.366245,8055,45.7887,{"date":505,"open":506,"high":498,"low":507,"close":506,"change":293,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-03",45.69,45.655,-0.33,1205051.32731,9131,45.6891,{"date":513,"open":428,"high":428,"low":514,"close":377,"change":23,"percent_change":340,"volume":515,"transactions":516,"vwap":517},"2026-07-31",45.8201,1195708.564353,6447,45.8373,{"date":519,"open":428,"high":413,"low":419,"close":405,"change":435,"percent_change":492,"volume":520,"transactions":521,"vwap":522},"2026-07-30",1302070.344105,4382,45.8846,{"date":524,"open":375,"high":383,"low":469,"close":377,"change":22,"percent_change":23,"volume":525,"transactions":526,"vwap":527},"2026-07-29",1414929.342661,4906,45.8297,{"date":529,"open":385,"high":428,"low":530,"close":419,"change":435,"percent_change":492,"volume":531,"transactions":532,"vwap":533},"2026-07-28",45.8124,1375264.136501,4093,45.8505,{"date":535,"open":374,"high":536,"low":468,"close":374,"change":360,"percent_change":258,"volume":537,"transactions":538,"vwap":539},"2026-07-27",45.8278,1173421.0824,4110,45.8072,{"date":541,"open":475,"high":469,"low":542,"close":468,"change":360,"percent_change":258,"volume":543,"transactions":544,"vwap":545},"2026-07-24",45.75,1687849.991568,4148,45.7797,{"date":547,"open":486,"high":548,"low":498,"close":486,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-23",45.78,-0.064,-0.14,2651537.479972,5459,45.7542,{"date":555,"open":428,"high":428,"low":374,"close":556,"change":557,"percent_change":306,"volume":558,"transactions":559,"vwap":560},"2026-07-22",45.824,-0.036,1099739.417087,3876,45.8356,{"date":562,"open":393,"high":393,"low":375,"close":419,"change":23,"percent_change":340,"volume":563,"transactions":564,"vwap":565},"2026-07-21",1895940.468727,4115,45.8748,{"date":567,"open":383,"high":451,"low":405,"close":383,"change":22,"percent_change":23,"volume":568,"transactions":569,"vwap":570},"2026-07-20",1073435.861573,3645,45.8912,{"date":572,"open":392,"high":406,"low":393,"close":451,"change":112,"percent_change":22,"volume":573,"transactions":574,"vwap":575},"2026-07-17",1164681.737342,4096,45.9311,{"date":577,"open":451,"high":392,"low":383,"close":391,"change":422,"percent_change":422,"volume":578,"transactions":579,"vwap":580},"2026-07-16",1489047.831853,4184,45.9266,{"date":582,"open":413,"high":583,"low":419,"close":391,"change":258,"percent_change":259,"volume":584,"transactions":585,"vwap":586},"2026-07-15",45.95,1169259.645737,4526,45.9313,{"date":588,"open":375,"high":383,"low":589,"close":419,"change":492,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-14",45.825,0.2,1775507.110996,3706,45.8584,{"date":595,"open":375,"high":419,"low":475,"close":475,"change":219,"percent_change":220,"volume":596,"transactions":597,"vwap":598},"2026-07-13",1789222.414001,3913,45.815,{"date":600,"open":383,"high":383,"low":377,"close":428,"change":422,"percent_change":422,"volume":601,"transactions":9,"vwap":428},"2026-07-10",1054900,{"date":603,"open":375,"high":393,"low":385,"close":428,"change":270,"percent_change":435,"volume":604,"transactions":9,"vwap":428},"2026-07-09",1043800,{"date":606,"open":377,"high":419,"low":607,"close":375,"change":112,"percent_change":22,"volume":608,"transactions":9,"vwap":375},"2026-07-08",45.795,1882200,{"date":610,"open":393,"high":393,"low":375,"close":419,"change":199,"percent_change":200,"volume":611,"transactions":9,"vwap":419},"2026-07-07",1348400,{"date":613,"open":405,"high":391,"low":405,"close":451,"change":360,"percent_change":258,"volume":614,"transactions":9,"vwap":451},"2026-07-06",1241600,{"date":616,"open":428,"high":393,"low":419,"close":413,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":413},"2026-07-02",0.05,0.11,1212900,{"date":621,"open":374,"high":428,"low":376,"close":377,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":377},"2026-07-01",-0.21,-0.46,1290800,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":429,"percent_change":277,"volume":631,"transactions":9,"vwap":630},"2026-06-30",46.080002,46.09,46.044998,46.049999,2823500,{"date":633,"open":628,"high":634,"low":627,"close":635,"change":360,"percent_change":258,"volume":636,"transactions":9,"vwap":635},"2026-06-29",46.105,46.099998,918800,{"date":638,"open":639,"high":635,"low":630,"close":640,"change":270,"percent_change":435,"volume":641,"transactions":9,"vwap":640},"2026-06-26",46.060001,46.07,1122700,{"date":643,"open":644,"high":640,"low":645,"close":630,"change":617,"percent_change":618,"volume":646,"transactions":9,"vwap":630},"2026-06-25",46.040001,46.02,1839400,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":258,"percent_change":259,"volume":653,"transactions":9,"vwap":652},"2026-06-24",45.98,46.0099983,45.975,46,1627100,{"date":655,"open":392,"high":406,"low":451,"close":391,"change":269,"percent_change":270,"volume":656,"transactions":9,"vwap":391},"2026-06-23",1109000,{"date":658,"open":583,"high":404,"low":393,"close":451,"change":209,"percent_change":210,"volume":659,"transactions":9,"vwap":451},"2026-06-22",1347400,{"date":661,"open":583,"high":662,"low":391,"close":583,"change":422,"percent_change":422,"volume":663,"transactions":9,"vwap":583},"2026-06-18",45.99,1084200,{"date":665,"open":639,"high":628,"low":451,"close":583,"change":200,"percent_change":666,"volume":667,"transactions":9,"vwap":583},"2026-06-17",-0.28,1300600,{"date":669,"open":639,"high":628,"low":644,"close":627,"change":360,"percent_change":258,"volume":670,"transactions":9,"vwap":627},"2026-06-16",2754400,{"date":672,"open":652,"high":640,"low":662,"close":630,"change":617,"percent_change":618,"volume":673,"transactions":9,"vwap":630},"2026-06-15",1308500,{"date":675,"open":650,"high":650,"low":583,"close":652,"change":269,"percent_change":270,"volume":676,"transactions":9,"vwap":652},"2026-06-12",1505000,{"date":678,"open":428,"high":652,"low":428,"close":662,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":662},"2026-06-11",0.12,0.26,1241500,{"date":683,"open":405,"high":393,"low":419,"close":428,"change":422,"percent_change":422,"volume":684,"transactions":9,"vwap":428},"2026-06-10",1206200,{"date":686,"open":419,"high":687,"low":375,"close":428,"change":360,"percent_change":258,"volume":688,"transactions":9,"vwap":428},"2026-06-09",45.898,1406800,{"date":690,"open":375,"high":419,"low":589,"close":377,"change":112,"percent_change":22,"volume":691,"transactions":9,"vwap":377},"2026-06-08",1124000,{"date":693,"open":383,"high":391,"low":385,"close":375,"change":340,"percent_change":694,"volume":695,"transactions":9,"vwap":375},"2026-06-05",-0.2,896600,{"date":697,"open":583,"high":406,"low":698,"close":392,"change":435,"percent_change":492,"volume":699,"transactions":9,"vwap":392},"2026-06-04",45.935,2029100,{"date":701,"open":391,"high":392,"low":383,"close":383,"change":199,"percent_change":200,"volume":702,"transactions":9,"vwap":383},"2026-06-03",1233100,{"date":704,"open":583,"high":649,"low":391,"close":406,"change":270,"percent_change":435,"volume":705,"transactions":9,"vwap":406},"2026-06-02",10116200,{"date":707,"open":451,"high":392,"low":375,"close":392,"change":220,"percent_change":708,"volume":709,"transactions":9,"vwap":392},"2026-06-01",-0.48,1575200,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":499,"volume":716,"transactions":9,"vwap":714},"2026-05-29",46.18,46.13,46.16,0.045,1140200,{"date":718,"open":639,"high":713,"low":630,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-05-28",46.115,0.105,0.23,1197200,{"date":724,"open":662,"high":725,"low":662,"close":650,"change":269,"percent_change":270,"volume":726,"transactions":9,"vwap":650},"2026-05-27",46.029999,738600,{"date":728,"open":649,"high":729,"low":406,"close":652,"change":492,"percent_change":590,"volume":730,"transactions":9,"vwap":652},"2026-05-26",46.0050011,1180900,{"date":732,"open":392,"high":392,"low":413,"close":393,"change":22,"percent_change":23,"volume":733,"transactions":9,"vwap":393},"2026-05-22",953300,{"date":735,"open":375,"high":392,"low":736,"close":391,"change":360,"percent_change":258,"volume":737,"transactions":9,"vwap":391},"2026-05-21",45.834,1643900,{"date":739,"open":385,"high":451,"low":469,"close":383,"change":720,"percent_change":721,"volume":740,"transactions":9,"vwap":383},"2026-05-20",1098200,{"date":742,"open":375,"high":375,"low":475,"close":607,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":607},"2026-05-19",-0.075,-0.16,1456200,{"date":747,"open":428,"high":383,"low":374,"close":428,"change":269,"percent_change":270,"volume":748,"transactions":9,"vwap":428},"2026-05-18",879600,{"date":750,"open":383,"high":751,"low":419,"close":419,"change":239,"percent_change":752,"volume":753,"transactions":9,"vwap":419},"2026-05-15",45.909,-0.26,889100,{"date":755,"open":652,"high":645,"low":404,"close":649,"change":112,"percent_change":22,"volume":756,"transactions":9,"vwap":649},"2026-05-14",1410700,{"date":758,"open":583,"high":662,"low":391,"close":662,"change":270,"percent_change":435,"volume":759,"transactions":9,"vwap":662},"2026-05-13",875200,{"date":761,"open":652,"high":652,"low":583,"close":404,"change":429,"percent_change":277,"volume":762,"transactions":9,"vwap":404},"2026-05-12",913900,{"date":764,"open":639,"high":765,"low":645,"close":645,"change":429,"percent_change":277,"volume":766,"transactions":9,"vwap":645},"2026-05-11",46.061001,1128100,{"date":768,"open":644,"high":769,"low":725,"close":640,"change":435,"percent_change":492,"volume":770,"transactions":9,"vwap":640},"2026-05-08",46.11,966300,{"date":772,"open":628,"high":769,"low":652,"close":725,"change":209,"percent_change":210,"volume":773,"transactions":9,"vwap":725},"2026-05-07",908100,{"date":775,"open":645,"high":639,"low":645,"close":639,"change":492,"percent_change":590,"volume":776,"transactions":9,"vwap":639},"2026-05-06",1192500,{"date":778,"open":404,"high":662,"low":406,"close":404,"change":360,"percent_change":258,"volume":779,"transactions":9,"vwap":404},"2026-05-05",1146100,{"date":781,"open":649,"high":662,"low":413,"close":392,"change":199,"percent_change":200,"volume":782,"transactions":9,"vwap":392},"2026-05-04",922600,{"date":784,"open":662,"high":644,"low":404,"close":652,"change":550,"percent_change":785,"volume":786,"transactions":9,"vwap":652},"2026-05-01",-0.3,1230200,{"date":788,"open":789,"high":790,"low":769,"close":791,"change":617,"percent_change":618,"volume":792,"transactions":9,"vwap":791},"2026-04-30",46.12,46.17,46.14,2007400,{"date":794,"open":714,"high":714,"low":639,"close":628,"change":219,"percent_change":220,"volume":795,"transactions":9,"vwap":628},"2026-04-29",1502300,{"date":797,"open":798,"high":798,"low":790,"close":798,"change":209,"percent_change":199,"volume":799,"transactions":9,"vwap":798},"2026-04-28",46.19,645100,{"date":801,"open":802,"high":803,"low":798,"close":804,"change":422,"percent_change":422,"volume":805,"transactions":9,"vwap":804},"2026-04-27",46.23,46.24,46.22,1153200,{"date":807,"open":790,"high":804,"low":714,"close":804,"change":617,"percent_change":618,"volume":808,"transactions":9,"vwap":804},"2026-04-24",824500,{"date":810,"open":804,"high":804,"low":789,"close":790,"change":23,"percent_change":340,"volume":811,"transactions":9,"vwap":790},"2026-04-23",1014200,{"date":813,"open":804,"high":804,"low":814,"close":815,"change":270,"percent_change":435,"volume":816,"transactions":9,"vwap":815},"2026-04-22",46.195,46.21,877800,{"date":818,"open":803,"high":803,"low":790,"close":798,"change":210,"percent_change":293,"volume":819,"transactions":9,"vwap":798},"2026-04-21",938400,{"date":821,"open":822,"high":822,"low":802,"close":822,"change":422,"percent_change":422,"volume":823,"transactions":9,"vwap":822},"2026-04-20",46.26,1785100,{"date":825,"open":804,"high":826,"low":804,"close":822,"change":492,"percent_change":827,"volume":828,"transactions":9,"vwap":822},"2026-04-17",46.28,0.19,968100,{"date":830,"open":831,"high":831,"low":714,"close":790,"change":209,"percent_change":199,"volume":832,"transactions":9,"vwap":790},"2026-04-16",46.2,1022500,{"date":834,"open":790,"high":831,"low":790,"close":831,"change":112,"percent_change":22,"volume":835,"transactions":9,"vwap":831},"2026-04-15",952600,{"date":837,"open":714,"high":815,"low":714,"close":815,"change":230,"percent_change":407,"volume":838,"transactions":9,"vwap":815},"2026-04-14",963700,{"date":840,"open":644,"high":713,"low":725,"close":713,"change":107,"percent_change":285,"volume":841,"transactions":9,"vwap":713},"2026-04-13",1039200,{"date":843,"open":635,"high":634,"low":639,"close":640,"change":22,"percent_change":23,"volume":844,"transactions":9,"vwap":640},"2026-04-10",1117600,{"date":846,"open":645,"high":635,"low":645,"close":628,"change":847,"percent_change":617,"volume":848,"transactions":9,"vwap":628},"2026-04-09",0.022,814800,{"date":850,"open":789,"high":789,"low":630,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-04-08",46.068001,0.128,0.28,2138200,{"date":856,"open":383,"high":857,"low":419,"close":392,"change":270,"percent_change":435,"volume":858,"transactions":9,"vwap":392},"2026-04-07",45.945,849700,{"date":860,"open":393,"high":391,"low":383,"close":451,"change":269,"percent_change":270,"volume":861,"transactions":9,"vwap":451},"2026-04-06",1011200,{"date":863,"open":428,"high":864,"low":375,"close":393,"change":269,"percent_change":270,"volume":865,"transactions":9,"vwap":393},"2026-04-02",45.947,1058100,{"date":867,"open":419,"high":383,"low":419,"close":383,"change":386,"percent_change":868,"volume":869,"transactions":9,"vwap":383},"2026-04-01",-0.37,1070300,{"date":871,"open":725,"high":628,"low":650,"close":640,"change":285,"percent_change":853,"volume":872,"transactions":9,"vwap":640},"2026-03-31",1684800,{"date":874,"open":391,"high":649,"low":393,"close":392,"change":492,"percent_change":590,"volume":875,"transactions":9,"vwap":392},"2026-03-30",1051300,{"date":877,"open":469,"high":375,"low":468,"close":375,"change":270,"percent_change":435,"volume":878,"transactions":9,"vwap":375},"2026-03-27",1194400,{"date":880,"open":583,"high":583,"low":385,"close":385,"change":188,"percent_change":881,"volume":882,"transactions":9,"vwap":385},"2026-03-26",-0.39,865900,{"date":884,"open":645,"high":725,"low":404,"close":650,"change":885,"percent_change":827,"volume":886,"transactions":9,"vwap":650},"2026-03-25",0.085,1362400,{"date":888,"open":392,"high":662,"low":393,"close":384,"change":889,"percent_change":622,"volume":890,"transactions":9,"vwap":384},"2026-03-24",-0.095,1187900,{"date":892,"open":583,"high":644,"low":396,"close":645,"change":499,"percent_change":500,"volume":893,"transactions":9,"vwap":645},"2026-03-23",1087100,{"date":895,"open":645,"high":645,"low":393,"close":451,"change":293,"percent_change":508,"volume":896,"transactions":9,"vwap":451},"2026-03-20",1244000,{"date":898,"open":649,"high":627,"low":404,"close":640,"change":422,"percent_change":422,"volume":899,"transactions":9,"vwap":640},"2026-03-19",945000,{"date":901,"open":769,"high":714,"low":640,"close":640,"change":219,"percent_change":220,"volume":902,"transactions":9,"vwap":640},"2026-03-18",1007400,{"date":904,"open":905,"high":814,"low":791,"close":790,"change":230,"percent_change":407,"volume":906,"transactions":9,"vwap":790},"2026-03-17",46.15,1521800,{"date":908,"open":627,"high":769,"low":640,"close":628,"change":230,"percent_change":407,"volume":909,"transactions":9,"vwap":628},"2026-03-16",1149600,{"date":911,"open":628,"high":789,"low":650,"close":650,"change":210,"percent_change":293,"volume":912,"transactions":9,"vwap":650},"2026-03-13",1732000,{"date":914,"open":712,"high":712,"low":639,"close":627,"change":277,"percent_change":278,"volume":915,"transactions":9,"vwap":627},"2026-03-12",1144600,{"date":917,"open":831,"high":918,"low":790,"close":798,"change":209,"percent_change":199,"volume":919,"transactions":9,"vwap":798},"2026-03-11",46.235,1261000,{"date":921,"open":922,"high":923,"low":804,"close":804,"change":269,"percent_change":270,"volume":924,"transactions":9,"vwap":804},"2026-03-10",46.25,46.27,1114600,{"date":926,"open":791,"high":802,"low":713,"close":815,"change":269,"percent_change":270,"volume":927,"transactions":9,"vwap":815},"2026-03-09",1501600,{"date":929,"open":831,"high":922,"low":798,"close":831,"change":429,"percent_change":277,"volume":930,"transactions":9,"vwap":831},"2026-03-06",1234600,{"date":932,"open":826,"high":826,"low":804,"close":922,"change":209,"percent_change":199,"volume":933,"transactions":9,"vwap":922},"2026-03-05",1366300,{"date":935,"open":936,"high":937,"low":826,"close":826,"change":22,"percent_change":23,"volume":938,"transactions":9,"vwap":826},"2026-03-04",46.31,46.311,1669900,{"date":940,"open":922,"high":941,"low":803,"close":942,"change":22,"percent_change":23,"volume":943,"transactions":9,"vwap":942},"2026-03-03",46.319,46.3,1819900,{"date":945,"open":942,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-03-02",46.33,46.29,46.32,-0.25,-0.54,1628900,{"date":953,"open":954,"high":25,"low":954,"close":955,"change":269,"percent_change":270,"volume":956,"transactions":9,"vwap":955},"2026-02-27",46.56,46.57,1531000,{"date":958,"open":955,"high":955,"low":959,"close":954,"change":270,"percent_change":435,"volume":960,"transactions":9,"vwap":954},"2026-02-26",46.54,1403100,{"date":962,"open":959,"high":954,"low":963,"close":959,"change":112,"percent_change":22,"volume":964,"transactions":9,"vwap":959},"2026-02-25",46.53,875300,{"date":966,"open":967,"high":967,"low":963,"close":967,"change":269,"percent_change":270,"volume":968,"transactions":9,"vwap":967},"2026-02-24",46.55,1225800,{"date":970,"open":971,"high":967,"low":971,"close":959,"change":269,"percent_change":270,"volume":972,"transactions":9,"vwap":959},"2026-02-23",46.52,1281500,{"date":974,"open":975,"high":963,"low":975,"close":963,"change":435,"percent_change":492,"volume":976,"transactions":9,"vwap":963},"2026-02-20",46.5,881100,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":22,"percent_change":23,"volume":982,"transactions":9,"vwap":981},"2026-02-19",46.48,46.51,46.49,1200700,{"date":984,"open":981,"high":980,"low":979,"close":980,"change":269,"percent_change":270,"volume":985,"transactions":9,"vwap":980},"2026-02-18",1255300,{"date":987,"open":980,"high":980,"low":979,"close":975,"change":269,"percent_change":270,"volume":988,"transactions":9,"vwap":975},"2026-02-17",1587000,{"date":990,"open":991,"high":975,"low":991,"close":981,"change":435,"percent_change":492,"volume":992,"transactions":9,"vwap":981},"2026-02-13",46.46,1813100,{"date":994,"open":995,"high":991,"low":996,"close":997,"change":270,"percent_change":435,"volume":998,"transactions":9,"vwap":997},"2026-02-12",46.44,46.43,46.45,1358300,{"date":1000,"open":996,"high":995,"low":1001,"close":996,"change":112,"percent_change":22,"volume":1002,"transactions":9,"vwap":996},"2026-02-11",46.41,1325700,{"date":1004,"open":991,"high":991,"low":996,"close":995,"change":360,"percent_change":107,"volume":1005,"transactions":9,"vwap":995},"2026-02-10",982300,{"date":1007,"open":1008,"high":996,"low":1008,"close":1001,"change":270,"percent_change":435,"volume":1009,"transactions":9,"vwap":1001},"2026-02-09",46.4,2136100,{"date":1011,"open":1012,"high":1008,"low":1013,"close":1012,"change":360,"percent_change":107,"volume":1014,"transactions":9,"vwap":1012},"2026-02-06",46.39,46.361,1557400,{"date":1016,"open":948,"high":1017,"low":948,"close":1018,"change":360,"percent_change":107,"volume":1019,"transactions":9,"vwap":1018},"2026-02-05",46.375,46.36,1386400,{"date":1021,"open":946,"high":946,"low":936,"close":946,"change":422,"percent_change":422,"volume":1022,"transactions":9,"vwap":946},"2026-02-04",1597300,{"date":1024,"open":936,"high":946,"low":942,"close":946,"change":435,"percent_change":492,"volume":1025,"transactions":9,"vwap":946},"2026-02-03",987400,{"date":1027,"open":923,"high":942,"low":923,"close":947,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":947},"2026-02-02",-0.195,-0.42,1840700,{"date":1032,"open":979,"high":981,"low":991,"close":1033,"change":1034,"percent_change":230,"volume":1035,"transactions":9,"vwap":1033},"2026-01-30",46.485,0.035,1137400,{"date":1037,"open":997,"high":991,"low":996,"close":997,"change":422,"percent_change":422,"volume":1038,"transactions":9,"vwap":997},"2026-01-29",1108200,{"date":1040,"open":995,"high":997,"low":1041,"close":997,"change":360,"percent_change":107,"volume":1042,"transactions":9,"vwap":997},"2026-01-28",46.42,891400,{"date":1044,"open":1008,"high":996,"low":1045,"close":1041,"change":1046,"percent_change":617,"volume":1047,"transactions":9,"vwap":1041},"2026-01-27",46.395,0.025,1472900,{"date":1049,"open":1008,"high":1001,"low":1012,"close":1045,"change":1046,"percent_change":617,"volume":1050,"transactions":9,"vwap":1045},"2026-01-26",1133200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":270,"percent_change":435,"volume":1057,"transactions":9,"vwap":1056},"2026-01-23",46.35,46.38,46.349,46.37,1302400,{"date":1059,"open":1056,"high":1056,"low":1060,"close":1053,"change":422,"percent_change":422,"volume":1061,"transactions":9,"vwap":1053},"2026-01-22",46.34,2365200,{"date":1063,"open":946,"high":1053,"low":1064,"close":1053,"change":435,"percent_change":492,"volume":1065,"transactions":9,"vwap":1053},"2026-01-21",46.313,1044500,{"date":1067,"open":826,"high":948,"low":923,"close":936,"change":429,"percent_change":277,"volume":1068,"transactions":9,"vwap":936},"2026-01-20",1358700,{"date":1070,"open":1056,"high":1054,"low":1053,"close":1018,"change":269,"percent_change":270,"volume":1071,"transactions":9,"vwap":1018},"2026-01-16",1155800,{"date":1073,"open":1012,"high":1012,"low":1053,"close":1053,"change":23,"percent_change":340,"volume":1074,"transactions":9,"vwap":1053},"2026-01-15",1468200,{"date":1076,"open":1056,"high":1012,"low":1018,"close":1012,"change":360,"percent_change":107,"volume":1077,"transactions":9,"vwap":1012},"2026-01-14",1209100,{"date":1079,"open":1053,"high":1056,"low":946,"close":1018,"change":422,"percent_change":422,"volume":1080,"transactions":9,"vwap":1018},"2026-01-13",1641500,{"date":1082,"open":1060,"high":1018,"low":1083,"close":1018,"change":270,"percent_change":435,"volume":1084,"transactions":9,"vwap":1018},"2026-01-12",46.335,9959700,{"date":1086,"open":1060,"high":1054,"low":1060,"close":1060,"change":23,"percent_change":340,"volume":1087,"transactions":9,"vwap":1060},"2026-01-09",1621000,{"date":1089,"open":1054,"high":1012,"low":1018,"close":1054,"change":22,"percent_change":23,"volume":1090,"transactions":9,"vwap":1054},"2026-01-08",2197400,{"date":1092,"open":1056,"high":1001,"low":1056,"close":1008,"change":435,"percent_change":492,"volume":1093,"transactions":9,"vwap":1008},"2026-01-07",1497500,{"date":1095,"open":1018,"high":1056,"low":1060,"close":1018,"change":269,"percent_change":270,"volume":1096,"transactions":9,"vwap":1018},"2026-01-06",1140100,{"date":1098,"open":946,"high":1018,"low":936,"close":1053,"change":230,"percent_change":407,"volume":1099,"transactions":9,"vwap":1053},"2026-01-05",2116700,{"date":1101,"open":826,"high":947,"low":923,"close":923,"change":22,"percent_change":23,"volume":1102,"transactions":9,"vwap":923},"2026-01-02",1614400,{"date":1104,"open":947,"high":948,"low":923,"close":947,"change":1105,"percent_change":248,"volume":1106,"transactions":9,"vwap":947},"2025-12-31",-0.23,1175100,{"date":1108,"open":971,"high":963,"low":980,"close":971,"change":422,"percent_change":422,"volume":1109,"transactions":9,"vwap":971},"2025-12-30",1415300,{"date":1111,"open":975,"high":971,"low":981,"close":971,"change":435,"percent_change":492,"volume":1112,"transactions":9,"vwap":971},"2025-12-29",849800,{"date":1114,"open":1115,"high":981,"low":1116,"close":979,"change":269,"percent_change":270,"volume":1117,"transactions":9,"vwap":979},"2025-12-26",46.47,46.463,689900,{"date":1119,"open":996,"high":1115,"low":1001,"close":1115,"change":435,"percent_change":492,"volume":1120,"transactions":9,"vwap":1115},"2025-12-24",589800,{"date":1122,"open":1008,"high":996,"low":1012,"close":996,"change":422,"percent_change":422,"volume":1123,"transactions":9,"vwap":996},"2025-12-23",879500,{"date":1125,"open":995,"high":979,"low":996,"close":996,"change":422,"percent_change":422,"volume":1126,"transactions":9,"vwap":996},"2025-12-22",906600,{"date":1128,"open":995,"high":997,"low":996,"close":996,"change":112,"percent_change":22,"volume":1129,"transactions":9,"vwap":996},"2025-12-19",1110800,{"date":1131,"open":996,"high":995,"low":1054,"close":995,"change":715,"percent_change":499,"volume":1132,"transactions":9,"vwap":995},"2025-12-18",2376100,{"date":1134,"open":1054,"high":1008,"low":1056,"close":1045,"change":1046,"percent_change":617,"volume":1135,"transactions":9,"vwap":1045},"2025-12-17",1017500,{"date":1137,"open":1060,"high":1054,"low":1060,"close":1056,"change":360,"percent_change":107,"volume":1138,"transactions":9,"vwap":1056},"2025-12-16",1688400,{"date":1140,"open":1060,"high":1053,"low":948,"close":1060,"change":617,"percent_change":618,"volume":1141,"transactions":9,"vwap":1060},"2025-12-15",1315100,{"date":1143,"open":826,"high":942,"low":826,"close":947,"change":270,"percent_change":435,"volume":1144,"transactions":9,"vwap":947},"2025-12-12",786200,{"date":1146,"open":947,"high":942,"low":923,"close":923,"change":269,"percent_change":270,"volume":1147,"transactions":9,"vwap":923},"2025-12-11",1176700,{"date":1149,"open":831,"high":923,"low":712,"close":822,"change":107,"percent_change":285,"volume":1150,"transactions":9,"vwap":822},"2025-12-10",959300,{"date":1152,"open":804,"high":803,"low":798,"close":831,"change":429,"percent_change":277,"volume":1153,"transactions":9,"vwap":831},"2025-12-09",968700,{"date":1155,"open":822,"high":822,"low":804,"close":922,"change":22,"percent_change":23,"volume":1156,"transactions":9,"vwap":922},"2025-12-08",886900,{"date":1158,"open":936,"high":946,"low":822,"close":923,"change":22,"percent_change":23,"volume":1159,"transactions":9,"vwap":923},"2025-12-05",1247900,{"date":1161,"open":942,"high":942,"low":826,"close":947,"change":209,"percent_change":199,"volume":1162,"transactions":9,"vwap":947},"2025-12-04",902000,{"date":1164,"open":942,"high":948,"low":947,"close":948,"change":435,"percent_change":492,"volume":1165,"transactions":9,"vwap":948},"2025-12-03",1201200,{"date":1167,"open":922,"high":826,"low":922,"close":826,"change":435,"percent_change":492,"volume":1168,"transactions":9,"vwap":826},"2025-12-02",1629500,{"date":1170,"open":826,"high":826,"low":802,"close":803,"change":1105,"percent_change":248,"volume":1171,"transactions":9,"vwap":803},"2025-12-01",1050900,{"date":1173,"open":979,"high":979,"low":1115,"close":1115,"change":269,"percent_change":270,"volume":1174,"transactions":9,"vwap":1115},"2025-11-28",654600,{"date":1176,"open":995,"high":991,"low":996,"close":991,"change":269,"percent_change":270,"volume":1177,"transactions":9,"vwap":991},"2025-11-26",1132900,{"date":1179,"open":1008,"high":997,"low":1008,"close":997,"change":435,"percent_change":492,"volume":1180,"transactions":9,"vwap":997},"2025-11-25",1332800,{"date":1182,"open":1012,"high":1001,"low":1054,"close":1001,"change":435,"percent_change":492,"volume":1183,"transactions":9,"vwap":1001},"2025-11-24",1219600,{"date":1185,"open":946,"high":1054,"low":948,"close":1056,"change":258,"percent_change":259,"volume":1186,"transactions":9,"vwap":1056},"2025-11-21",1758700,{"date":1188,"open":942,"high":948,"low":947,"close":942,"change":360,"percent_change":107,"volume":1189,"transactions":9,"vwap":942},"2025-11-20",1340100,{"date":1191,"open":947,"high":942,"low":822,"close":923,"change":269,"percent_change":270,"volume":1192,"transactions":9,"vwap":923},"2025-11-19",956900,{"date":1194,"open":803,"high":923,"low":803,"close":822,"change":270,"percent_change":435,"volume":1195,"transactions":9,"vwap":822},"2025-11-18",1344000,{"date":1197,"open":804,"high":922,"low":804,"close":803,"change":269,"percent_change":270,"volume":1198,"transactions":9,"vwap":803},"2025-11-17",844700,{"date":1200,"open":802,"high":803,"low":815,"close":802,"change":269,"percent_change":270,"volume":1201,"transactions":9,"vwap":802},"2025-11-14",1280500,{"date":1203,"open":802,"high":803,"low":831,"close":804,"change":429,"percent_change":277,"volume":1204,"transactions":9,"vwap":804},"2025-11-13",1502500,{"date":1206,"open":822,"high":826,"low":922,"close":923,"change":209,"percent_change":199,"volume":1207,"transactions":9,"vwap":923},"2025-11-12",1358900,{"date":1209,"open":826,"high":946,"low":826,"close":942,"change":107,"percent_change":285,"volume":1210,"transactions":9,"vwap":942},"2025-11-11",1077400,{"date":1212,"open":803,"high":922,"low":802,"close":803,"change":269,"percent_change":270,"volume":1213,"transactions":9,"vwap":803},"2025-11-10",1199500,{"date":1215,"open":815,"high":803,"low":831,"close":802,"change":360,"percent_change":107,"volume":1216,"transactions":9,"vwap":802},"2025-11-07",1268800,{"date":1218,"open":831,"high":1219,"low":798,"close":831,"change":435,"percent_change":492,"volume":1220,"transactions":9,"vwap":831},"2025-11-06",46.225,1406500,{"date":1222,"open":831,"high":815,"low":905,"close":714,"change":23,"percent_change":340,"volume":1223,"transactions":9,"vwap":714},"2025-11-05",1278700,{"date":1225,"open":798,"high":804,"low":712,"close":831,"change":270,"percent_change":435,"volume":1226,"transactions":9,"vwap":831},"2025-11-04",1267700,{"date":1228,"open":798,"high":831,"low":714,"close":712,"change":1105,"percent_change":1229,"volume":1230,"transactions":9,"vwap":712},"2025-11-03",-0.5,1235500,{"date":1232,"open":1012,"high":1041,"low":1056,"close":1001,"change":617,"percent_change":618,"volume":1233,"transactions":9,"vwap":1001},"2025-10-31",1226700,{"date":1235,"open":1053,"high":1012,"low":1053,"close":1018,"change":23,"percent_change":340,"volume":1236,"transactions":9,"vwap":1018},"2025-10-30",1236200,{"date":1238,"open":1115,"high":1115,"low":1054,"close":1008,"change":210,"percent_change":293,"volume":1239,"transactions":9,"vwap":1008},"2025-10-29",1132800,{"date":1241,"open":997,"high":1115,"low":995,"close":1115,"change":360,"percent_change":107,"volume":1242,"transactions":9,"vwap":1115},"2025-10-28",958100,{"date":1244,"open":997,"high":997,"low":996,"close":995,"change":422,"percent_change":422,"volume":1245,"transactions":9,"vwap":995},"2025-10-27",926700,{"date":1247,"open":995,"high":997,"low":1248,"close":995,"change":270,"percent_change":435,"volume":1249,"transactions":9,"vwap":995},"2025-10-24",46.425,1260600,{"date":1251,"open":1041,"high":1252,"low":1001,"close":1041,"change":422,"percent_change":422,"volume":1253,"transactions":9,"vwap":1041},"2025-10-23",46.439,1486800,{"date":1255,"open":995,"high":997,"low":1001,"close":1041,"change":22,"percent_change":23,"volume":1256,"transactions":9,"vwap":1041},"2025-10-22",789600,{"date":1258,"open":1041,"high":995,"low":1259,"close":995,"change":360,"percent_change":107,"volume":1260,"transactions":9,"vwap":995},"2025-10-21",46.405,1631400,{"date":1262,"open":1001,"high":1041,"low":1054,"close":1001,"change":270,"percent_change":435,"volume":1263,"transactions":9,"vwap":1001},"2025-10-20",1065100,{"date":1265,"open":1012,"high":1266,"low":1056,"close":1012,"change":360,"percent_change":107,"volume":1267,"transactions":9,"vwap":1012},"2025-10-17",46.397,1182300,{"date":1269,"open":1060,"high":1012,"low":1270,"close":1018,"change":270,"percent_change":435,"volume":1271,"transactions":9,"vwap":1018},"2025-10-16",46.327,1894500,{"date":1273,"open":948,"high":1053,"low":948,"close":1060,"change":360,"percent_change":107,"volume":1274,"transactions":9,"vwap":1060},"2025-10-15",1240300,{"date":1276,"open":922,"high":936,"low":918,"close":936,"change":360,"percent_change":107,"volume":1277,"transactions":9,"vwap":936},"2025-10-14",981500,{"date":1279,"open":803,"high":826,"low":804,"close":826,"change":492,"percent_change":827,"volume":1280,"transactions":9,"vwap":826},"2025-10-13",699700,{"date":1282,"open":815,"high":804,"low":714,"close":798,"change":422,"percent_change":422,"volume":1283,"transactions":9,"vwap":798},"2025-10-10",1085600,{"date":1285,"open":815,"high":804,"low":905,"close":798,"change":22,"percent_change":23,"volume":1286,"transactions":9,"vwap":798},"2025-10-09",813600,{"date":1288,"open":804,"high":802,"low":798,"close":815,"change":1289,"percent_change":112,"volume":1290,"transactions":9,"vwap":815},"2025-10-08",-0.005,825400,{"date":1292,"open":804,"high":1293,"low":815,"close":1294,"change":1295,"percent_change":306,"volume":1296,"transactions":9,"vwap":1294},"2025-10-07",46.245,46.215,-0.035,1741400,{"date":1298,"open":922,"high":822,"low":803,"close":922,"change":22,"percent_change":23,"volume":1299,"transactions":9,"vwap":922},"2025-10-06",1141200,{"date":1301,"open":826,"high":1302,"low":822,"close":923,"change":269,"percent_change":270,"volume":1303,"transactions":9,"vwap":923},"2025-10-03",46.289,793000,{"date":1305,"open":922,"high":923,"low":802,"close":822,"change":360,"percent_change":107,"volume":1306,"transactions":9,"vwap":822},"2025-10-02",795500,{"date":1308,"open":815,"high":803,"low":815,"close":802,"change":188,"percent_change":881,"volume":1309,"transactions":9,"vwap":802},"2025-10-01",1908300,{"date":1311,"open":1054,"high":996,"low":1056,"close":1001,"change":209,"percent_change":199,"volume":1312,"transactions":9,"vwap":1001},"2025-09-30",1170200,{"date":1314,"open":1041,"high":995,"low":1315,"close":995,"change":269,"percent_change":270,"volume":1316,"transactions":9,"vwap":995},"2025-09-29",46.404,788700,{"date":1318,"open":1008,"high":996,"low":1018,"close":996,"change":422,"percent_change":422,"volume":1319,"transactions":9,"vwap":996},"2025-09-26",950100,{"date":1321,"open":991,"high":991,"low":1001,"close":996,"change":429,"percent_change":277,"volume":1322,"transactions":9,"vwap":996},"2025-09-25",922900,{"date":1324,"open":979,"high":975,"low":1115,"close":979,"change":112,"percent_change":22,"volume":1325,"transactions":9,"vwap":979},"2025-09-24",1965000,{"date":1327,"open":1115,"high":975,"low":1328,"close":981,"change":360,"percent_change":107,"volume":1329,"transactions":9,"vwap":981},"2025-09-23",46.461,834600,{"date":1331,"open":991,"high":979,"low":997,"close":991,"change":269,"percent_change":270,"volume":1332,"transactions":9,"vwap":991},"2025-09-22",1009800,{"date":1334,"open":997,"high":1115,"low":995,"close":997,"change":112,"percent_change":22,"volume":1335,"transactions":9,"vwap":997},"2025-09-19",808500,{"date":1337,"open":997,"high":1338,"low":996,"close":991,"change":112,"percent_change":22,"volume":1339,"transactions":9,"vwap":991},"2025-09-18",46.479,725700,{"date":1341,"open":979,"high":1342,"low":1041,"close":1115,"change":23,"percent_change":340,"volume":1343,"transactions":9,"vwap":1115},"2025-09-17",46.545,914100,{"date":1345,"open":980,"high":971,"low":975,"close":980,"change":269,"percent_change":270,"volume":1346,"transactions":9,"vwap":980},"2025-09-16",1121000,{"date":1348,"open":981,"high":971,"low":981,"close":975,"change":269,"percent_change":270,"volume":1349,"transactions":9,"vwap":975},"2025-09-15",2142300,{"date":1351,"open":975,"high":971,"low":979,"close":981,"change":22,"percent_change":23,"volume":1352,"transactions":9,"vwap":981},"2025-09-12",891900,{"date":1354,"open":971,"high":959,"low":975,"close":980,"change":270,"percent_change":435,"volume":1355,"transactions":9,"vwap":980},"2025-09-11",922000,{"date":1357,"open":979,"high":963,"low":1115,"close":981,"change":360,"percent_change":107,"volume":1358,"transactions":9,"vwap":981},"2025-09-10",1138600,{"date":1360,"open":981,"high":971,"low":997,"close":991,"change":23,"percent_change":340,"volume":1361,"transactions":9,"vwap":991},"2025-09-09",953700,{"date":1363,"open":980,"high":971,"low":979,"close":975,"change":270,"percent_change":435,"volume":730,"transactions":9,"vwap":975},"2025-09-08",{"date":1365,"open":979,"high":975,"low":991,"close":979,"change":230,"percent_change":407,"volume":1366,"transactions":9,"vwap":979},"2025-09-05",1148900,{"date":1368,"open":1056,"high":1001,"low":1013,"close":1008,"change":617,"percent_change":618,"volume":1369,"transactions":9,"vwap":1008},"2025-09-04",898600,{"date":1371,"open":942,"high":1018,"low":947,"close":1053,"change":617,"percent_change":618,"volume":1372,"transactions":9,"vwap":1053},"2025-09-03",1023300,{"date":1374,"open":942,"high":936,"low":1375,"close":942,"change":949,"percent_change":950,"volume":730,"transactions":9,"vwap":942},"2025-09-02",46.261,{"date":1377,"open":959,"high":955,"low":963,"close":967,"change":269,"percent_change":270,"volume":1378,"transactions":9,"vwap":967},"2025-08-29",1168700,{"date":1380,"open":971,"high":967,"low":980,"close":959,"change":360,"percent_change":107,"volume":1381,"transactions":9,"vwap":959},"2025-08-28",1163700,{"date":1383,"open":1115,"high":980,"low":1384,"close":980,"change":107,"percent_change":285,"volume":1385,"transactions":9,"vwap":980},"2025-08-27",46.455,709100,{"date":1387,"open":1041,"high":981,"low":1001,"close":997,"change":435,"percent_change":492,"volume":1388,"transactions":9,"vwap":997},"2025-08-26",1031000,{"date":1390,"open":1001,"high":996,"low":1001,"close":1001,"change":422,"percent_change":422,"volume":1391,"transactions":9,"vwap":1001},"2025-08-25",613700,{"date":1393,"open":947,"high":1041,"low":947,"close":1001,"change":1394,"percent_change":122,"volume":1395,"transactions":9,"vwap":1001},"2025-08-22",0.115,815700,{"date":1397,"open":936,"high":936,"low":923,"close":1398,"change":1399,"percent_change":219,"volume":1400,"transactions":9,"vwap":1398},"2025-08-21",46.295,-0.045,834100,{"date":1402,"open":948,"high":1055,"low":942,"close":1060,"change":617,"percent_change":618,"volume":1403,"transactions":9,"vwap":1060},"2025-08-20",832400,{"date":1405,"open":942,"high":936,"low":826,"close":947,"change":422,"percent_change":422,"volume":1406,"transactions":9,"vwap":947},"2025-08-19",744100,{"date":1408,"open":942,"high":1409,"low":947,"close":947,"change":1410,"percent_change":209,"volume":1411,"transactions":9,"vwap":947},"2025-08-18",46.315,-0.015,1363900,{"date":1413,"open":936,"high":936,"low":947,"close":1414,"change":1410,"percent_change":209,"volume":1415,"transactions":9,"vwap":1414},"2025-08-15",46.305,633300,{"date":1417,"open":948,"high":1083,"low":942,"close":948,"change":22,"percent_change":23,"volume":1418,"transactions":9,"vwap":948},"2025-08-14",732400,{"date":1420,"open":942,"high":1060,"low":1421,"close":1060,"change":499,"percent_change":500,"volume":1422,"transactions":9,"vwap":1060},"2025-08-13",46.291,684300,{"date":1424,"open":803,"high":822,"low":1219,"close":803,"change":1046,"percent_change":617,"volume":1425,"transactions":9,"vwap":803},"2025-08-12",787100,{"date":1427,"open":802,"high":918,"low":815,"close":1294,"change":422,"percent_change":422,"volume":1428,"transactions":9,"vwap":1294},"2025-08-11",993400,{"date":1430,"open":815,"high":804,"low":831,"close":1294,"change":1289,"percent_change":112,"volume":1431,"transactions":9,"vwap":1294},"2025-08-08",508200,{"date":1433,"open":803,"high":822,"low":831,"close":804,"change":269,"percent_change":270,"volume":1434,"transactions":9,"vwap":804},"2025-08-07",588400,{"date":1436,"open":802,"high":802,"low":712,"close":815,"change":422,"percent_change":422,"volume":1437,"transactions":9,"vwap":815},"2025-08-06",924100,{"date":1439,"open":802,"high":918,"low":1440,"close":815,"change":112,"percent_change":22,"volume":1441,"transactions":9,"vwap":815},"2025-08-05",46.205,935400,{"date":1443,"open":804,"high":802,"low":831,"close":804,"change":679,"percent_change":680,"volume":1444,"transactions":9,"vwap":804},"2025-08-04",877100,{"date":1446,"open":640,"high":789,"low":1447,"close":635,"change":219,"percent_change":220,"volume":1448,"transactions":9,"vwap":635},"2025-08-01",46.041,964000,{"date":1450,"open":815,"high":802,"low":798,"close":831,"change":112,"percent_change":22,"volume":1451,"transactions":9,"vwap":831},"2025-07-31",805200,{"date":1453,"open":804,"high":1454,"low":1455,"close":815,"change":1410,"percent_change":209,"volume":1456,"transactions":9,"vwap":815},"2025-07-30",46.285,46.191,579500,{"date":1458,"open":798,"high":918,"low":712,"close":1219,"change":1459,"percent_change":360,"volume":1460,"transactions":9,"vwap":1219},"2025-07-29",0.015,615200,{"date":1462,"open":831,"high":815,"low":1463,"close":815,"change":1046,"percent_change":617,"volume":1464,"transactions":9,"vwap":815},"2025-07-28",46.175,1130800,{"date":1466,"open":790,"high":831,"low":714,"close":1467,"change":269,"percent_change":270,"volume":1468,"transactions":9,"vwap":1467},"2025-07-25",46.185,681000,{"date":1470,"open":714,"high":798,"low":1471,"close":1463,"change":209,"percent_change":199,"volume":1472,"transactions":9,"vwap":1463},"2025-07-24",46.151,1034400,{"date":1474,"open":831,"high":804,"low":798,"close":1440,"change":1475,"percent_change":269,"volume":1476,"transactions":9,"vwap":1440},"2025-07-23",0.005,884000,{"date":1478,"open":798,"high":815,"low":790,"close":831,"change":617,"percent_change":618,"volume":1479,"transactions":9,"vwap":831},"2025-07-22",659900,{"date":1481,"open":905,"high":712,"low":791,"close":905,"change":107,"percent_change":285,"volume":1482,"transactions":9,"vwap":905},"2025-07-21",494000,{"date":1484,"open":628,"high":769,"low":627,"close":628,"change":270,"percent_change":435,"volume":1485,"transactions":9,"vwap":628},"2025-07-18",486700,{"date":1487,"open":639,"high":628,"low":639,"close":640,"change":112,"percent_change":22,"volume":1488,"transactions":9,"vwap":640},"2025-07-17",874200,{"date":1490,"open":725,"high":628,"low":1491,"close":627,"change":258,"percent_change":259,"volume":1492,"transactions":9,"vwap":627},"2025-07-16",46.014999,1057700,{"date":1494,"open":640,"high":640,"low":652,"close":650,"change":429,"percent_change":277,"volume":1495,"transactions":9,"vwap":650},"2025-07-15",499400,{"date":1497,"open":627,"high":1498,"low":630,"close":639,"change":22,"percent_change":23,"volume":1499,"transactions":9,"vwap":639},"2025-07-14",46.087002,435500,{"date":1501,"open":639,"high":627,"low":644,"close":627,"change":22,"percent_change":23,"volume":1502,"transactions":9,"vwap":627},"2025-07-11",393800,{"date":1504,"open":627,"high":769,"low":639,"close":635,"change":112,"percent_change":22,"volume":1505,"transactions":9,"vwap":635},"2025-07-10",705400,{"date":1507,"open":640,"high":769,"low":639,"close":769,"change":258,"percent_change":259,"volume":1508,"transactions":9,"vwap":769},"2025-07-09",540500,{"date":1510,"open":630,"high":639,"low":725,"close":644,"change":112,"percent_change":22,"volume":1511,"transactions":9,"vwap":644},"2025-07-08",762500,{"date":1513,"open":769,"high":769,"low":644,"close":630,"change":1410,"percent_change":209,"volume":1514,"transactions":9,"vwap":630},"2025-07-07",587900,{"date":1516,"open":627,"high":628,"low":639,"close":1517,"change":1399,"percent_change":219,"volume":1518,"transactions":9,"vwap":1517},"2025-07-03",46.064999,382800,{"date":1520,"open":628,"high":769,"low":1521,"close":769,"change":269,"percent_change":270,"volume":1522,"transactions":9,"vwap":769},"2025-07-02",46.073002,624800,{"date":1524,"open":769,"high":1525,"low":639,"close":635,"change":220,"percent_change":1526,"volume":1527,"transactions":9,"vwap":635},"2025-07-01",46.145,-0.47,1042400,{"date":1529,"open":936,"high":946,"low":1454,"close":948,"change":617,"percent_change":618,"volume":1530,"transactions":9,"vwap":948},"2025-06-30",657500,{"date":1532,"open":947,"high":936,"low":923,"close":923,"change":269,"percent_change":270,"volume":1533,"transactions":9,"vwap":923},"2025-06-27",428100,{"date":1535,"open":822,"high":942,"low":803,"close":822,"change":617,"percent_change":618,"volume":1536,"transactions":9,"vwap":822},"2025-06-26",486000,{"date":1538,"open":712,"high":815,"low":790,"close":815,"change":270,"percent_change":435,"volume":1539,"transactions":9,"vwap":815},"2025-06-25",538400,{"date":1541,"open":769,"high":831,"low":769,"close":798,"change":492,"percent_change":590,"volume":1542,"transactions":9,"vwap":798},"2025-06-24",522300,{"date":1544,"open":644,"high":769,"low":725,"close":635,"change":107,"percent_change":285,"volume":1545,"transactions":9,"vwap":635},"2025-06-23",413000,{"date":1547,"open":652,"high":644,"low":404,"close":644,"change":230,"percent_change":407,"volume":1548,"transactions":9,"vwap":644},"2025-06-20",427400,{"date":1550,"open":406,"high":650,"low":392,"close":406,"change":617,"percent_change":618,"volume":1551,"transactions":9,"vwap":406},"2025-06-18",487800,{"date":1553,"open":451,"high":451,"low":413,"close":393,"change":22,"percent_change":23,"volume":1554,"transactions":9,"vwap":393},"2025-06-17",254700,{"date":1556,"open":391,"high":406,"low":1557,"close":391,"change":270,"percent_change":435,"volume":1558,"transactions":9,"vwap":391},"2025-06-16",45.903,329200,{"date":1560,"open":391,"high":391,"low":413,"close":393,"change":23,"percent_change":340,"volume":1561,"transactions":9,"vwap":393},"2025-06-13",414500,{"date":1563,"open":391,"high":404,"low":391,"close":583,"change":1564,"percent_change":285,"volume":1565,"transactions":9,"vwap":583},"2025-06-12",0.058,330000,{"date":1567,"open":413,"high":383,"low":419,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-06-11",45.892,0.062,0.14,394400,{"date":1573,"open":385,"high":375,"low":376,"close":385,"change":435,"percent_change":492,"volume":1574,"transactions":9,"vwap":385},"2025-06-10",369300,{"date":1576,"open":475,"high":374,"low":486,"close":468,"change":269,"percent_change":270,"volume":1577,"transactions":9,"vwap":468},"2025-06-09",411000,{"date":1579,"open":374,"high":385,"low":548,"close":548,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":548},"2025-06-06",-0.085,-0.19,459800,{"date":1584,"open":393,"high":393,"low":1585,"close":1586,"change":1295,"percent_change":306,"volume":1587,"transactions":9,"vwap":1586},"2025-06-05",45.864,45.865,480400,{"date":1589,"open":419,"high":383,"low":377,"close":383,"change":258,"percent_change":259,"volume":1590,"transactions":9,"vwap":383},"2025-06-04",391600,{"date":1592,"open":385,"high":377,"low":469,"close":385,"change":112,"percent_change":22,"volume":1593,"transactions":9,"vwap":385},"2025-06-03",660600,{"date":1595,"open":374,"high":377,"low":1596,"close":377,"change":1581,"percent_change":1597,"volume":1598,"transactions":9,"vwap":377},"2025-06-02",45.785,-0.41,458200,{"date":1600,"open":404,"high":725,"low":406,"close":725,"change":230,"percent_change":407,"volume":1601,"transactions":9,"vwap":725},"2025-05-30",601500,{"date":1603,"open":392,"high":649,"low":392,"close":583,"change":270,"percent_change":435,"volume":1604,"transactions":9,"vwap":583},"2025-05-29",564900,{"date":1606,"open":391,"high":391,"low":383,"close":391,"change":22,"percent_change":23,"volume":1607,"transactions":9,"vwap":391},"2025-05-28",502200,{"date":1609,"open":451,"high":406,"low":413,"close":583,"change":230,"percent_change":407,"volume":1610,"transactions":9,"vwap":583},"2025-05-27",611900,{"date":1612,"open":419,"high":405,"low":385,"close":428,"change":435,"percent_change":492,"volume":1613,"transactions":9,"vwap":428},"2025-05-23",657200,{"date":1615,"open":469,"high":385,"low":1616,"close":385,"change":435,"percent_change":492,"volume":1617,"transactions":9,"vwap":385},"2025-05-22",45.765,556800,{"date":1619,"open":376,"high":385,"low":542,"close":468,"change":210,"percent_change":293,"volume":1620,"transactions":9,"vwap":468},"2025-05-21",574100,{"date":1622,"open":377,"high":428,"low":374,"close":419,"change":269,"percent_change":270,"volume":1623,"transactions":9,"vwap":419},"2025-05-20",524600,{"date":1625,"open":548,"high":419,"low":475,"close":375,"change":269,"percent_change":270,"volume":1626,"transactions":9,"vwap":375},"2025-05-19",438200,{"date":1628,"open":377,"high":375,"low":374,"close":377,"change":107,"percent_change":285,"volume":1629,"transactions":9,"vwap":377},"2025-05-16",445600,{"date":1631,"open":1632,"high":548,"low":506,"close":548,"change":258,"percent_change":259,"volume":1633,"transactions":9,"vwap":548},"2025-05-15",45.74,804400,{"date":1635,"open":486,"high":475,"low":1636,"close":1637,"change":429,"percent_change":277,"volume":1638,"transactions":9,"vwap":1637},"2025-05-14",45.7,45.71,1792900,{"date":1640,"open":548,"high":548,"low":1632,"close":486,"change":269,"percent_change":270,"volume":1641,"transactions":9,"vwap":486},"2025-05-13",743200,{"date":1643,"open":498,"high":542,"low":1636,"close":542,"change":617,"percent_change":618,"volume":1644,"transactions":9,"vwap":542},"2025-05-12",1478500,{"date":1646,"open":1637,"high":498,"low":1636,"close":1636,"change":270,"percent_change":435,"volume":1647,"transactions":9,"vwap":1636},"2025-05-09",421100,{"date":1649,"open":486,"high":475,"low":1650,"close":1650,"change":277,"percent_change":278,"volume":1651,"transactions":9,"vwap":1650},"2025-05-08",45.68,2550000,{"date":1653,"open":542,"high":1654,"low":1632,"close":468,"change":617,"percent_change":618,"volume":1655,"transactions":9,"vwap":468},"2025-05-07",45.847,525000,{"date":1657,"open":1636,"high":1632,"low":1650,"close":1632,"change":617,"percent_change":618,"volume":1658,"transactions":9,"vwap":1632},"2025-05-06",612000,{"date":1660,"open":506,"high":1661,"low":1662,"close":506,"change":209,"percent_change":210,"volume":1663,"transactions":9,"vwap":506},"2025-05-05",45.695,45.66,542200,{"date":1665,"open":1632,"high":1632,"low":1650,"close":1666,"change":112,"percent_change":22,"volume":1667,"transactions":9,"vwap":1666},"2025-05-02",45.72,580600,{"date":1669,"open":374,"high":1670,"low":1671,"close":498,"change":785,"percent_change":1672,"volume":1673,"transactions":9,"vwap":498},"2025-05-01",45.844,45.712,-0.65,853200,{"date":1675,"open":583,"high":644,"low":1676,"close":725,"change":270,"percent_change":435,"volume":1677,"transactions":9,"vwap":725},"2025-04-30",45.931,898400,{"date":1679,"open":652,"high":725,"low":406,"close":650,"change":617,"percent_change":618,"volume":1680,"transactions":9,"vwap":650},"2025-04-29",688700,{"date":1682,"open":391,"high":1683,"low":383,"close":406,"change":360,"percent_change":258,"volume":1684,"transactions":9,"vwap":406},"2025-04-28",45.985,579800,{"date":1686,"open":377,"high":391,"low":385,"close":391,"change":618,"percent_change":1687,"volume":1688,"transactions":9,"vwap":391},"2025-04-25",0.24,659000,{"date":1690,"open":542,"high":374,"low":1691,"close":374,"change":1570,"percent_change":1692,"volume":1693,"transactions":9,"vwap":374},"2025-04-24",45.725,0.31,852300,{"date":1695,"open":374,"high":377,"low":330,"close":1650,"change":112,"percent_change":22,"volume":1696,"transactions":9,"vwap":1650},"2025-04-23",604800,{"date":179,"open":1650,"high":1666,"low":347,"close":506,"change":269,"percent_change":270,"volume":1698,"transactions":9,"vwap":506},432400]